Shakey's Pizza Asia Ventures, Inc. (PSE:PIZZA)
Philippines
· Delayed Price · Currency is PHP 6.81
0.00 (0.00%)
At close: Dec 5, 2025
PSE:PIZZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Dec 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.15% | 3,000 |
| Dec 3, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -0.87% | 4,200 |
| Dec 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Dec 1, 2025 | 6.86 | 6.88 | 6.86 | 6.86 | 6.86 | - | 1,800 |
| Nov 28, 2025 | 6.89 | 6.89 | 6.82 | 6.86 | 6.86 | -0.15% | 606,400 |
| Nov 27, 2025 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | -0.15% | 4,500 |
| Nov 26, 2025 | 6.90 | 6.90 | 6.87 | 6.88 | 6.88 | -0.29% | 2,100 |
| Nov 25, 2025 | 6.90 | 6.90 | 6.86 | 6.90 | 6.90 | - | 28,800 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 824,900 |
| Nov 21, 2025 | 7.25 | 7.25 | 6.93 | 7.00 | 7.00 | -3.45% | 340,700 |
| Nov 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| Nov 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 200 |
| Nov 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 800 |
| Nov 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 1,700 |
| Nov 14, 2025 | 7.00 | 7.27 | 6.93 | 7.26 | 7.26 | 3.71% | 8,100 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Nov 12, 2025 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | - | 400 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.91% | 147,500 |
| Nov 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 500 |
| Nov 7, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.28% | 400 |
| Nov 6, 2025 | 7.02 | 7.19 | 7.02 | 7.19 | 7.19 | 2.42% | 2,000 |
| Nov 5, 2025 | 7.13 | 7.13 | 7.02 | 7.02 | 7.02 | -1.54% | 178,400 |
| Nov 4, 2025 | 7.30 | 7.30 | 7.13 | 7.13 | 7.13 | 0.28% | 3,500 |
| Nov 3, 2025 | 7.31 | 7.31 | 7.10 | 7.11 | 7.11 | -2.74% | 28,100 |
| Oct 30, 2025 | 7.23 | 7.31 | 7.23 | 7.31 | 7.31 | 1.11% | 300 |
| Oct 29, 2025 | 7.33 | 7.33 | 7.23 | 7.23 | 7.23 | -0.55% | 8,100 |
| Oct 28, 2025 | 7.21 | 7.27 | 7.21 | 7.27 | 7.27 | -1.36% | 202,600 |
| Oct 27, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.27% | 400 |
| Oct 24, 2025 | 7.25 | 7.39 | 7.21 | 7.39 | 7.39 | 1.93% | 500 |
| Oct 23, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 1,600 |
| Oct 22, 2025 | 7.29 | 7.40 | 7.20 | 7.40 | 7.40 | 1.65% | 86,200 |
| Oct 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | 9,100 |
| Oct 20, 2025 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | - | 17,200 |
| Oct 17, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 100 |
| Oct 16, 2025 | 7.28 | 7.34 | 7.28 | 7.29 | 7.29 | 0.14% | 20,500 |
| Oct 15, 2025 | 7.34 | 7.34 | 7.27 | 7.28 | 7.28 | -0.82% | 11,700 |
| Oct 14, 2025 | 7.39 | 7.39 | 7.27 | 7.34 | 7.34 | -0.68% | 7,900 |
| Oct 13, 2025 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - | 1,100 |
| Oct 10, 2025 | 7.27 | 7.39 | 7.27 | 7.39 | 7.39 | 1.51% | 8,600 |
| Oct 9, 2025 | 7.42 | 7.42 | 7.27 | 7.28 | 7.28 | -1.09% | 12,000 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -0.54% | 19,600 |
| Oct 7, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.94% | 131,700 |
| Oct 6, 2025 | 7.42 | 7.47 | 7.40 | 7.47 | 7.47 | 0.67% | 21,600 |
| Oct 3, 2025 | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | - | 4,400 |
| Oct 2, 2025 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -0.13% | 37,400 |
| Oct 1, 2025 | 7.42 | 7.43 | 7.33 | 7.43 | 7.43 | 1.78% | 28,600 |
| Sep 30, 2025 | 7.30 | 7.38 | 7.30 | 7.30 | 7.30 | -1.35% | 154,900 |
| Sep 29, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - | 6,100 |
| Sep 26, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.67% | 348,500 |