- Stock Price
- Price History
- Dividends
- Dividend History
PIZZA Stock Price History - Shakey`s Pizza Asia Ventures Inc.
Best Day (1Y)
₱8.22
February 03, 2025
Worst Day (1Y)
₱6.60
December 17, 2025
Average Volume (1Y)
227K
Daily Average
Most Traded (1Y)
25.59M
May 07, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | ₱7.00 | ₱7.00 | ₱6.91 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱7.00 | ₱7.00 | ₱6.90 | 110K shares | ₱759K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱7.00 | ₱7.00 | ₱6.95 | 32K shares | ₱221K | +₱0.03 | +0.43% |
| Jan 19, 2026 | ₱6.97 | ₱7.10 | ₱6.96 | 2K shares | ₱16K | -₱0.01 | -0.14% |
| Jan 16, 2026 | ₱6.98 | ₱7.00 | ₱6.96 | 6K shares | ₱45K | -₱0.02 | -0.29% |
| Jan 15, 2026 | ₱7.00 | ₱7.10 | ₱6.98 | 203K shares | ₱1.41 Million | -₱0.10 | -1.41% |
| Jan 14, 2026 | ₱7.10 | ₱7.10 | ₱6.97 | 4K shares | ₱30K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱7.10 | ₱7.19 | ₱7.00 | 103K shares | ₱720K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱7.10 | ₱7.10 | ₱7.00 | 34K shares | ₱242K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱7.10 | ₱7.25 | ₱7.10 | 26K shares | ₱186K | -₱0.15 | -2.07% |
| Jan 08, 2026 | ₱7.25 | ₱7.25 | ₱7.01 | 29K shares | ₱206K | +₱0.26 | +3.57% |
| Jan 07, 2026 | ₱7.00 | ₱7.00 | ₱7.00 | 900 shares | ₱6K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱7.00 | ₱7.00 | ₱6.95 | 152K shares | ₱1.06 Million | +₱0.02 | +0.29% |
| Jan 05, 2026 | ₱6.98 | ₱6.99 | ₱6.98 | 14K shares | ₱99K | -₱0.01 | -0.14% |
| Jan 02, 2026 | ₱6.99 | ₱7.00 | ₱6.78 | 10K shares | ₱69K | +₱0.20 | +2.79% |
| Dec 29, 2025 | ₱6.80 | ₱6.85 | ₱6.63 | 27K shares | ₱183K | -₱0.02 | -0.29% |
| Dec 26, 2025 | ₱6.82 | ₱6.82 | ₱6.61 | 16K shares | ₱103K | +₱0.22 | +3.18% |
| Dec 23, 2025 | ₱6.61 | ₱6.82 | ₱6.61 | 29K shares | ₱190K | -₱0.20 | -3.08% |
| Dec 22, 2025 | ₱6.82 | ₱6.84 | ₱6.82 | 2K shares | ₱12K | -₱0.02 | -0.29% |
| Dec 19, 2025 | ₱6.84 | ₱6.86 | ₱6.61 | 28K shares | ₱190K | +₱0.24 | +3.48% |
| Dec 18, 2025 | ₱6.61 | ₱6.61 | ₱6.60 | 47K shares | ₱313K | +₱0.01 | +0.15% |
| Dec 17, 2025 | ₱6.60 | ₱6.72 | ₱6.60 | 600K shares | ₱3.99 Million | -₱0.12 | -1.79% |
| Dec 16, 2025 | ₱6.72 | ₱6.73 | ₱6.72 | 3K shares | ₱19K | -₱0.02 | -0.30% |
| Dec 15, 2025 | ₱6.74 | ₱6.76 | ₱6.65 | 101K shares | ₱683K | -₱0.01 | -0.15% |
| Dec 12, 2025 | ₱6.75 | ₱6.85 | ₱6.65 | 49K shares | ₱324K | +₱0.05 | +0.75% |
| Dec 11, 2025 | ₱6.70 | ₱6.70 | ₱6.70 | 27K shares | ₱183K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱6.70 | ₱6.81 | ₱6.70 | 54K shares | ₱363K | -₱0.11 | -1.62% |
| Dec 09, 2025 | ₱6.81 | ₱6.81 | ₱6.81 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱6.81 | ₱6.81 | ₱6.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱6.81 | ₱6.81 | ₱6.80 | 3K shares | ₱20K | +₱0.01 | +0.15% |
| Dec 03, 2025 | ₱6.80 | ₱6.86 | ₱6.80 | 4K shares | ₱29K | -₱0.06 | -0.87% |
| Dec 02, 2025 | ₱6.86 | ₱6.86 | ₱6.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱6.86 | ₱6.86 | ₱6.86 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱6.86 | ₱6.89 | ₱6.82 | 606K shares | ₱4.16 Million | -₱0.01 | -0.15% |
| Nov 27, 2025 | ₱6.87 | ₱6.90 | ₱6.87 | 5K shares | ₱31K | -₱0.01 | -0.15% |
| Nov 26, 2025 | ₱6.88 | ₱6.90 | ₱6.87 | 2K shares | ₱14K | -₱0.02 | -0.29% |
| Nov 25, 2025 | ₱6.90 | ₱6.90 | ₱6.86 | 29K shares | ₱199K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱6.90 | ₱7.00 | ₱6.85 | 825K shares | ₱5.69 Million | -₱0.10 | -1.43% |
| Nov 21, 2025 | ₱7.00 | ₱7.25 | ₱6.93 | 341K shares | ₱2.38 Million | -₱0.24 | -3.45% |
| Nov 20, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 100 shares | ₱725 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 200 shares | ₱1K | -₱0.01 | -0.14% |
| Nov 18, 2025 | ₱7.26 | ₱7.26 | ₱7.26 | 800 shares | ₱6K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱7.26 | ₱7.26 | ₱7.26 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱7.26 | ₱7.27 | ₱6.93 | 8K shares | ₱57K | +₱0.27 | +3.71% |
| Nov 13, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱7.00 | ₱7.19 | ₱7.00 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱7.00 | ₱7.20 | ₱7.00 | 148K shares | ₱1.03 Million | -₱0.20 | -2.91% |
| Nov 10, 2025 | ₱7.21 | ₱7.21 | ₱7.21 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱7.21 | ₱7.21 | ₱7.19 | 400 shares | ₱3K | +₱0.02 | +0.28% |
| Nov 06, 2025 | ₱7.19 | ₱7.19 | ₱7.02 | 2K shares | ₱14K | +₱0.17 | +2.42% |
| Nov 05, 2025 | ₱7.02 | ₱7.13 | ₱7.02 | 178K shares | ₱1.26 Million | -₱0.11 | -1.54% |
| Nov 04, 2025 | ₱7.13 | ₱7.30 | ₱7.11 | 4K shares | ₱25K | +₱0.02 | +0.28% |
| Nov 03, 2025 | ₱7.11 | ₱7.31 | ₱7.10 | 28K shares | ₱203K | -₱0.19 | -2.74% |
| Oct 30, 2025 | ₱7.31 | ₱7.31 | ₱7.23 | 300 shares | ₱2K | +₱0.08 | +1.11% |
| Oct 29, 2025 | ₱7.23 | ₱7.33 | ₱7.23 | 8K shares | ₱59K | -₱0.04 | -0.55% |
| Oct 28, 2025 | ₱7.27 | ₱7.37 | ₱7.21 | 203K shares | ₱1.46 Million | -₱0.10 | -1.36% |
| Oct 27, 2025 | ₱7.37 | ₱7.39 | ₱7.37 | 400 shares | ₱3K | -₱0.02 | -0.27% |
| Oct 24, 2025 | ₱7.39 | ₱7.39 | ₱7.21 | 500 shares | ₱4K | +₱0.14 | +1.93% |
| Oct 23, 2025 | ₱7.25 | ₱7.40 | ₱7.25 | 2K shares | ₱12K | -₱0.15 | -2.03% |
| Oct 22, 2025 | ₱7.40 | ₱7.40 | ₱7.20 | 86K shares | ₱625K | +₱0.12 | +1.65% |
| Oct 21, 2025 | ₱7.28 | ₱7.29 | ₱7.28 | 9K shares | ₱66K | -₱0.01 | -0.14% |
| Oct 20, 2025 | ₱7.29 | ₱7.29 | ₱7.28 | 17K shares | ₱125K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱7.29 | ₱7.29 | ₱7.29 | 100 shares | ₱729 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱7.29 | ₱7.34 | ₱7.28 | 21K shares | ₱150K | +₱0.01 | +0.14% |
| Oct 15, 2025 | ₱7.28 | ₱7.34 | ₱7.27 | 12K shares | ₱86K | -₱0.06 | -0.82% |
| Oct 14, 2025 | ₱7.34 | ₱7.39 | ₱7.27 | 8K shares | ₱58K | -₱0.05 | -0.68% |
| Oct 13, 2025 | ₱7.39 | ₱7.40 | ₱7.39 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱7.39 | ₱7.39 | ₱7.27 | 9K shares | ₱63K | +₱0.11 | +1.51% |
| Oct 09, 2025 | ₱7.28 | ₱7.42 | ₱7.27 | 12K shares | ₱88K | -₱0.08 | -1.09% |
| Oct 08, 2025 | ₱7.36 | ₱7.40 | ₱7.36 | 20K shares | ₱145K | -₱0.04 | -0.54% |
| Oct 07, 2025 | ₱7.40 | ₱7.46 | ₱7.40 | 132K shares | ₱975K | -₱0.07 | -0.94% |
| Oct 06, 2025 | ₱7.47 | ₱7.47 | ₱7.40 | 22K shares | ₱160K | +₱0.05 | +0.67% |
| Oct 03, 2025 | ₱7.42 | ₱7.42 | ₱7.38 | 4K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱7.42 | ₱7.50 | ₱7.42 | 37K shares | ₱279K | -₱0.01 | -0.13% |
| Oct 01, 2025 | ₱7.43 | ₱7.43 | ₱7.30 | 29K shares | ₱212K | +₱0.13 | +1.78% |
| Sep 30, 2025 | ₱7.30 | ₱7.40 | ₱7.30 | 155K shares | ₱1.13 Million | -₱0.10 | -1.35% |
| Sep 29, 2025 | ₱7.40 | ₱7.42 | ₱7.40 | 6K shares | ₱45K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱7.40 | ₱7.45 | ₱7.40 | 349K shares | ₱2.58 Million | -₱0.05 | -0.67% |
| Sep 25, 2025 | ₱7.45 | ₱7.49 | ₱7.29 | 50K shares | ₱368K | -₱0.04 | -0.53% |
| Sep 24, 2025 | ₱7.49 | ₱7.49 | ₱7.49 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱7.49 | ₱7.49 | ₱7.48 | 500 shares | ₱4K | +₱0.01 | +0.13% |
| Sep 22, 2025 | ₱7.48 | ₱7.48 | ₱7.30 | 1K shares | ₱9K | +₱0.18 | +2.47% |
| Sep 19, 2025 | ₱7.30 | ₱7.30 | ₱7.28 | 125K shares | ₱908K | +₱0.02 | +0.27% |
| Sep 18, 2025 | ₱7.28 | ₱7.50 | ₱7.28 | 161K shares | ₱1.17 Million | -₱0.21 | -2.93% |
| Sep 17, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱7.50 | ₱7.50 | ₱7.40 | 100K shares | ₱740K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱7.50 | ₱7.59 | ₱7.50 | 200 shares | ₱2K | -₱0.09 | -1.19% |
| Sep 12, 2025 | ₱7.59 | ₱7.70 | ₱7.40 | 83K shares | ₱613K | -₱0.10 | -1.30% |
| Sep 11, 2025 | ₱7.69 | ₱7.70 | ₱7.43 | 3K shares | ₱22K | -₱0.01 | -0.13% |
| Sep 10, 2025 | ₱7.70 | ₱7.72 | ₱7.70 | 500 shares | ₱4K | -₱0.02 | -0.26% |
| Sep 09, 2025 | ₱7.72 | ₱7.72 | ₱7.50 | 600 shares | ₱5K | +₱0.23 | +2.93% |
| Sep 08, 2025 | ₱7.50 | ₱7.71 | ₱7.47 | 25K shares | ₱189K | -₱0.20 | -2.72% |
| Sep 05, 2025 | ₱7.71 | ₱7.71 | ₱7.46 | 5K shares | ₱38K | +₱0.26 | +3.35% |
| Sep 04, 2025 | ₱7.46 | ₱7.72 | ₱7.46 | 5K shares | ₱41K | -₱0.25 | -3.37% |
| Sep 03, 2025 | ₱7.72 | ₱7.72 | ₱7.50 | 288K shares | ₱2.16 Million | +₱0.11 | +1.45% |
| Sep 02, 2025 | ₱7.61 | ₱7.61 | ₱7.54 | 4K shares | ₱29K | +₱0.05 | +0.66% |
| Sep 01, 2025 | ₱7.56 | ₱7.61 | ₱7.55 | 21K shares | ₱161K | -₱0.05 | -0.66% |
| Aug 29, 2025 | ₱7.61 | ₱7.61 | ₱7.60 | 600 shares | ₱5K | +₱0.01 | +0.13% |
| Aug 28, 2025 | ₱7.60 | ₱7.61 | ₱7.54 | 23K shares | ₱176K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱7.60 | ₱7.60 | ₱7.55 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱7.60 | ₱7.62 | ₱7.60 | 145K shares | ₱1.10 Million | -₱0.02 | -0.26% |
| Aug 22, 2025 | ₱7.62 | ₱7.62 | ₱7.54 | 27K shares | ₱205K | +₱0.06 | +0.79% |
| Aug 20, 2025 | ₱7.56 | ₱7.56 | ₱7.55 | 1K shares | ₱8K | -₱0.09 | -1.18% |
| Aug 19, 2025 | ₱7.65 | ₱7.73 | ₱7.54 | 38K shares | ₱292K | +₱0.10 | +1.32% |
| Aug 18, 2025 | ₱7.55 | ₱7.73 | ₱7.52 | 12K shares | ₱94K | -₱0.15 | -1.95% |
| Aug 15, 2025 | ₱7.70 | ₱7.74 | ₱7.56 | 4K shares | ₱27K | +₱0.14 | +1.85% |
| Aug 14, 2025 | ₱7.56 | ₱7.75 | ₱7.52 | 303K shares | ₱2.29 Million | -₱0.19 | -2.45% |
| Aug 13, 2025 | ₱7.75 | ₱7.75 | ₱7.50 | 9K shares | ₱66K | +₱0.25 | +3.20% |
| Aug 12, 2025 | ₱7.51 | ₱7.70 | ₱7.51 | 36K shares | ₱268K | -₱0.19 | -2.47% |
| Aug 11, 2025 | ₱7.70 | ₱7.75 | ₱7.70 | 1.01M shares | ₱7.81 Million | -₱0.05 | -0.65% |
| Aug 08, 2025 | ₱7.75 | ₱7.81 | ₱7.74 | 5.04M shares | ₱39.05 Million | -₱0.15 | -1.90% |
| Aug 07, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱7.90 | ₱8.05 | ₱7.81 | 6K shares | ₱46K | -₱0.15 | -1.86% |
| Aug 05, 2025 | ₱8.05 | ₱8.05 | ₱7.92 | 17K shares | ₱134K | +₱0.13 | +1.64% |
| Aug 04, 2025 | ₱7.92 | ₱8.09 | ₱7.91 | 8K shares | ₱63K | -₱0.17 | -2.10% |
| Aug 01, 2025 | ₱8.09 | ₱8.10 | ₱8.09 | 1K shares | ₱10K | -₱0.01 | -0.12% |
| Jul 31, 2025 | ₱8.10 | ₱8.10 | ₱8.07 | 7K shares | ₱55K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱8.10 | ₱8.12 | ₱7.93 | 1.08M shares | ₱8.71 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱8.10 | ₱8.14 | ₱8.05 | 5K shares | ₱40K | +₱0.05 | +0.62% |
| Jul 28, 2025 | ₱8.05 | ₱8.14 | ₱8.00 | 18K shares | ₱143K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱8.05 | ₱8.14 | ₱8.05 | 18K shares | ₱143K | -₱0.09 | -1.11% |
| Jul 24, 2025 | ₱8.14 | ₱8.14 | ₱8.00 | 2K shares | ₱15K | +₱0.14 | +1.75% |
| Jul 23, 2025 | ₱8.00 | ₱8.05 | ₱8.00 | 500 shares | ₱4K | -₱0.05 | -0.62% |
| Jul 22, 2025 | ₱8.05 | ₱8.16 | ₱7.96 | 23K shares | ₱184K | -₱0.11 | -1.35% |
| Jul 21, 2025 | ₱8.16 | ₱8.19 | ₱8.15 | 38K shares | ₱310K | +₱0.01 | +0.12% |
| Jul 18, 2025 | ₱8.15 | ₱8.16 | ₱7.91 | 12K shares | ₱93K | -₱0.01 | -0.12% |
| Jul 17, 2025 | ₱8.16 | ₱8.16 | ₱8.14 | 500 shares | ₱4K | +₱0.02 | +0.25% |
| Jul 16, 2025 | ₱8.14 | ₱8.19 | ₱7.95 | 17K shares | ₱133K | +₱0.18 | +2.26% |
| Jul 15, 2025 | ₱7.96 | ₱7.98 | ₱7.95 | 22K shares | ₱177K | -₱0.02 | -0.25% |
| Jul 14, 2025 | ₱7.98 | ₱7.99 | ₱7.81 | 14K shares | ₱112K | +₱0.17 | +2.18% |
| Jul 11, 2025 | ₱7.81 | ₱7.99 | ₱7.81 | 521K shares | ₱4.11 Million | -₱0.18 | -2.25% |
| Jul 10, 2025 | ₱7.99 | ₱8.00 | ₱7.91 | 29K shares | ₱232K | -₱0.01 | -0.12% |
| Jul 09, 2025 | ₱8.00 | ₱8.06 | ₱7.91 | 4K shares | ₱29K | -₱0.06 | -0.74% |
| Jul 08, 2025 | ₱8.06 | ₱8.10 | ₱8.00 | 19K shares | ₱156K | +₱0.06 | +0.75% |
| Jul 07, 2025 | ₱8.00 | ₱8.05 | ₱7.95 | 120K shares | ₱958K | +₱0.14 | +1.78% |
| Jul 04, 2025 | ₱7.86 | ₱7.95 | ₱7.80 | 10K shares | ₱78K | +₱0.06 | +0.77% |
| Jul 03, 2025 | ₱7.80 | ₱7.80 | ₱7.71 | 6K shares | ₱43K | +₱0.05 | +0.65% |
| Jul 02, 2025 | ₱7.75 | ₱7.75 | ₱7.71 | 6K shares | ₱47K | +₱0.04 | +0.52% |
| Jul 01, 2025 | ₱7.71 | ₱7.76 | ₱7.71 | 6K shares | ₱43K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱7.71 | ₱7.72 | ₱7.71 | 17K shares | ₱131K | +₱0.01 | +0.13% |
| Jun 27, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱7.70 | ₱7.76 | ₱7.70 | 270K shares | ₱2.08 Million | -₱0.06 | -0.77% |
| Jun 25, 2025 | ₱7.76 | ₱7.76 | ₱7.76 | 100 shares | ₱776 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱7.76 | ₱7.76 | ₱7.71 | 21K shares | ₱160K | +₱0.05 | +0.65% |
| Jun 23, 2025 | ₱7.71 | ₱7.71 | ₱7.70 | 414K shares | ₱3.19 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱7.71 | ₱7.72 | ₱7.70 | 83K shares | ₱641K | -₱0.01 | -0.13% |
| Jun 19, 2025 | ₱7.72 | ₱7.72 | ₱7.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱7.72 | ₱7.89 | ₱7.70 | 16K shares | ₱124K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱7.72 | ₱7.72 | ₱7.71 | 8K shares | ₱59K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱7.72 | ₱7.72 | ₱7.71 | 8K shares | ₱59K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱7.72 | ₱7.90 | ₱7.71 | 13K shares | ₱98K | -₱0.18 | -2.28% |
| Jun 11, 2025 | ₱7.90 | ₱7.90 | ₱7.80 | 11K shares | ₱82K | +₱0.17 | +2.20% |
| Jun 10, 2025 | ₱7.73 | ₱7.73 | ₱7.70 | 3K shares | ₱24K | +₱0.03 | +0.39% |
| Jun 09, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱7.70 | ₱7.70 | ₱7.70 | 38K shares | ₱296K | -₱0.02 | -0.26% |
| Jun 04, 2025 | ₱7.72 | ₱7.79 | ₱7.72 | 3K shares | ₱24K | -₱0.07 | -0.90% |
| Jun 03, 2025 | ₱7.79 | ₱7.95 | ₱7.71 | 15K shares | ₱118K | -₱0.16 | -2.01% |
| Jun 02, 2025 | ₱7.95 | ₱7.95 | ₱7.74 | 200 shares | ₱2K | +₱0.22 | +2.71% |
| May 30, 2025 | ₱7.74 | ₱7.85 | ₱7.74 | 700 shares | ₱5K | -₱0.11 | -1.40% |
| May 29, 2025 | ₱7.85 | ₱7.94 | ₱7.72 | 22K shares | ₱174K | +₱0.13 | +1.68% |
| May 28, 2025 | ₱7.72 | ₱7.80 | ₱7.72 | 8K shares | ₱58K | -₱0.08 | -1.03% |
| May 27, 2025 | ₱7.80 | ₱7.80 | ₱7.70 | 3K shares | ₱21K | +₱0.09 | +1.17% |
| May 26, 2025 | ₱7.71 | ₱7.75 | ₱7.70 | 85K shares | ₱657K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱7.71 | ₱7.71 | ₱7.70 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱7.71 | ₱7.80 | ₱7.70 | 510K shares | ₱3.93 Million | -₱0.27 | -3.50% |
| May 21, 2025 | ₱7.99 | ₱7.99 | ₱7.80 | 37K shares | ₱294K | +₱0.19 | +2.44% |
| May 20, 2025 | ₱7.80 | ₱7.80 | ₱7.71 | 59K shares | ₱457K | +₱0.09 | +1.17% |
| May 19, 2025 | ₱7.71 | ₱7.89 | ₱7.70 | 72K shares | ₱553K | -₱0.07 | -0.90% |
| May 16, 2025 | ₱7.78 | ₱7.97 | ₱7.78 | 33K shares | ₱259K | -₱0.19 | -2.38% |
| May 15, 2025 | ₱7.97 | ₱8.00 | ₱7.77 | 23K shares | ₱181K | -₱0.02 | -0.25% |
| May 14, 2025 | ₱7.99 | ₱8.00 | ₱7.80 | 7K shares | ₱55K | -₱0.01 | -0.12% |
| May 13, 2025 | ₱8.00 | ₱8.00 | ₱7.72 | 6K shares | ₱46K | +₱0.15 | +1.91% |
| May 09, 2025 | ₱7.85 | ₱8.00 | ₱7.85 | 5K shares | ₱43K | -₱0.01 | -0.13% |
| May 08, 2025 | ₱7.86 | ₱7.98 | ₱7.86 | 45K shares | ₱357K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱7.86 | ₱7.86 | ₱7.70 | 25.59M shares | ₱199.85 Million | +₱0.16 | +2.08% |
| May 06, 2025 | ₱7.70 | ₱8.00 | ₱7.70 | 215K shares | ₱1.66 Million | ₱0.00 | 0.00% |
| May 05, 2025 | ₱7.70 | ₱7.70 | ₱7.65 | 1.81M shares | ₱13.94 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱7.70 | ₱7.85 | ₱7.70 | 199K shares | ₱1.55 Million | -₱0.10 | -1.28% |
| Apr 30, 2025 | ₱7.80 | ₱7.80 | ₱7.70 | 400 shares | ₱3K | +₱0.10 | +1.30% |
| Apr 29, 2025 | ₱7.70 | ₱7.80 | ₱7.51 | 21K shares | ₱159K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱7.70 | ₱7.80 | ₱7.65 | 50K shares | ₱384K | +₱0.05 | +0.65% |
| Apr 25, 2025 | ₱7.65 | ₱7.69 | ₱7.65 | 6K shares | ₱42K | -₱0.04 | -0.52% |
| Apr 24, 2025 | ₱7.69 | ₱7.70 | ₱7.34 | 40K shares | ₱303K | +₱0.37 | +4.77% |
| Apr 23, 2025 | ₱7.34 | ₱7.59 | ₱6.99 | 197K shares | ₱1.45 Million | +₱0.37 | +5.01% |
| Apr 22, 2025 | ₱6.99 | ₱6.99 | ₱6.88 | 16K shares | ₱109K | +₱0.05 | +0.72% |
| Apr 21, 2025 | ₱6.94 | ₱6.95 | ₱6.68 | 12K shares | ₱78K | -₱0.01 | -0.14% |
| Apr 16, 2025 | ₱6.95 | ₱6.95 | ₱6.70 | 800 shares | ₱6K | +₱0.26 | +3.73% |
| Apr 15, 2025 | ₱6.70 | ₱6.90 | ₱6.70 | 69K shares | ₱465K | -₱0.19 | -2.90% |
| Apr 14, 2025 | ₱6.90 | ₱6.90 | ₱6.81 | 6K shares | ₱42K | +₱0.09 | +1.32% |
| Apr 11, 2025 | ₱6.81 | ₱6.81 | ₱6.68 | 1K shares | ₱7K | +₱0.13 | +1.95% |
| Apr 10, 2025 | ₱6.68 | ₱6.96 | ₱6.68 | 9K shares | ₱59K | -₱0.12 | -1.76% |
| Apr 08, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱6.80 | ₱6.98 | ₱6.80 | 15K shares | ₱101K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱6.80 | ₱7.10 | ₱6.70 | 46K shares | ₱312K | -₱0.29 | -4.23% |
| Apr 03, 2025 | ₱7.10 | ₱7.10 | ₱7.00 | 10K shares | ₱72K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱7.10 | ₱7.10 | ₱7.00 | 600 shares | ₱4K | +₱0.10 | +1.43% |
| Mar 31, 2025 | ₱7.00 | ₱7.00 | ₱6.81 | 6K shares | ₱44K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱7.00 | ₱7.00 | ₱6.85 | 70K shares | ₱481K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱7.00 | ₱7.10 | ₱7.00 | 10K shares | ₱67K | -₱0.10 | -1.41% |
| Mar 26, 2025 | ₱7.10 | ₱7.12 | ₱7.10 | 308K shares | ₱2.19 Million | +₱0.10 | +1.43% |
| Mar 25, 2025 | ₱7.00 | ₱7.00 | ₱6.97 | 105K shares | ₱731K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱7.00 | ₱7.10 | ₱6.99 | 11K shares | ₱74K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱7.00 | ₱7.20 | ₱6.99 | 878K shares | ₱6.15 Million | +₱0.01 | +0.14% |
| Mar 20, 2025 | ₱6.99 | ₱7.25 | ₱6.99 | 166K shares | ₱1.18 Million | -₱0.01 | -0.14% |
| Mar 19, 2025 | ₱7.00 | ₱7.00 | ₱7.00 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱7.00 | ₱7.39 | ₱6.99 | 35K shares | ₱247K | +₱0.01 | +0.14% |
| Mar 17, 2025 | ₱6.99 | ₱7.00 | ₱6.98 | 71K shares | ₱495K | -₱0.01 | -0.14% |
| Mar 14, 2025 | ₱7.00 | ₱7.20 | ₱7.00 | 800 shares | ₱6K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱7.00 | ₱7.35 | ₱7.00 | 7K shares | ₱47K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱7.00 | ₱7.40 | ₱7.00 | 212K shares | ₱1.48 Million | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱7.00 | ₱7.30 | ₱7.00 | 255K shares | ₱1.79 Million | -₱0.29 | -4.11% |
| Mar 10, 2025 | ₱7.30 | ₱7.30 | ₱6.88 | 47K shares | ₱334K | +₱0.45 | +6.10% |
| Mar 07, 2025 | ₱6.88 | ₱6.98 | ₱6.75 | 143K shares | ₱980K | +₱0.19 | +2.69% |
| Mar 06, 2025 | ₱6.70 | ₱6.72 | ₱6.62 | 73K shares | ₱492K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱6.70 | ₱6.90 | ₱6.62 | 52K shares | ₱347K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱6.70 | ₱6.90 | ₱6.70 | 1.04M shares | ₱6.98 Million | -₱0.04 | -0.59% |
| Mar 03, 2025 | ₱6.74 | ₱6.75 | ₱6.71 | 4.07M shares | ₱27.44 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱6.74 | ₱7.08 | ₱6.74 | 244K shares | ₱1.65 Million | -₱0.06 | -0.88% |
| Feb 27, 2025 | ₱6.80 | ₱7.00 | ₱6.80 | 495K shares | ₱3.37 Million | -₱0.19 | -2.86% |
| Feb 26, 2025 | ₱7.00 | ₱7.20 | ₱7.00 | 223K shares | ₱1.57 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱7.00 | ₱7.23 | ₱7.00 | 650K shares | ₱4.56 Million | -₱0.22 | -3.18% |
| Feb 24, 2025 | ₱7.23 | ₱7.84 | ₱7.23 | 578K shares | ₱4.20 Million | -₱0.26 | -3.60% |
| Feb 21, 2025 | ₱7.50 | ₱7.85 | ₱7.50 | 134K shares | ₱1.00 Million | -₱0.06 | -0.79% |
| Feb 20, 2025 | ₱7.56 | ₱7.95 | ₱7.54 | 87K shares | ₱661K | -₱0.37 | -4.91% |
| Feb 19, 2025 | ₱7.95 | ₱7.95 | ₱7.62 | 85K shares | ₱651K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱7.95 | ₱7.95 | ₱7.88 | 200 shares | ₱2K | +₱0.07 | +0.89% |
| Feb 17, 2025 | ₱7.88 | ₱7.89 | ₱7.52 | 7K shares | ₱54K | -₱0.06 | -0.76% |
| Feb 14, 2025 | ₱7.94 | ₱7.95 | ₱7.52 | 2K shares | ₱17K | -₱0.01 | -0.13% |
| Feb 13, 2025 | ₱7.95 | ₱7.98 | ₱7.70 | 12K shares | ₱91K | -₱0.03 | -0.38% |
| Feb 12, 2025 | ₱7.98 | ₱7.99 | ₱7.98 | 2K shares | ₱13K | -₱0.01 | -0.13% |
| Feb 11, 2025 | ₱7.99 | ₱8.00 | ₱7.99 | 1K shares | ₱9K | -₱0.01 | -0.12% |
| Feb 10, 2025 | ₱8.00 | ₱8.00 | ₱7.70 | 49K shares | ₱385K | +₱0.10 | +1.27% |
| Feb 07, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱7.90 | ₱7.99 | ₱7.70 | 19K shares | ₱152K | +₱0.21 | +2.60% |
| Feb 05, 2025 | ₱7.70 | ₱8.00 | ₱7.70 | 434K shares | ₱3.35 Million | -₱0.29 | -3.75% |
| Feb 04, 2025 | ₱8.00 | ₱8.22 | ₱8.00 | 200 shares | ₱2K | -₱0.21 | -2.68% |
| Feb 03, 2025 | ₱8.22 | ₱8.22 | ₱7.74 | 600 shares | ₱5K | +₱0.33 | +4.05% |
| Jan 31, 2025 | ₱7.90 | ₱7.90 | ₱7.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱7.90 | ₱8.00 | ₱7.90 | 17K shares | ₱130K | -₱0.10 | -1.25% |
| Jan 28, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 13K shares | ₱102K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱8.00 | ₱8.00 | ₱7.72 | 6K shares | ₱43K | +₱0.29 | +3.63% |
| Jan 24, 2025 | ₱7.72 | ₱8.00 | ₱7.70 | 42K shares | ₱328K | -₱0.27 | -3.50% |
| Jan 23, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the PIZZA stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PIZZA sits within its recent range.
Price & Volume Charts
Visual representation of PIZZA historical performance for the selected period
Historical Price Chart
The chart displays PIZZA closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PIZZA price history for the selected period
Dec
2025
December 17, 2025
Lowest Price
₱6.60
Lowest price of ₱6.60 recorded, marking the period's minimum valuation, with a -1.79% decline on that day
May
2025
May 07, 2025
Highest Trading Volume
₱7.86
25.59M Shares (₱201.13M total value)
Most actively traded day with 25.59M shares (₱201.13M total value) at ₱7.86 per share, indicating peak investor activity
Mar
2025
March 10, 2025
Biggest Daily Gain
₱7.30
(+6.10%)
Single-day gain of 6.10% with ₱0.45 price increase, the largest percentage rise in this period, with 47K shares changing hands
Feb
2025
February 20, 2025
Biggest Daily Loss
₱7.56
(-4.91%)
Single-day loss of -4.91% with ₱0.37 price decrease, the largest percentage drop in this period, with 87K shares traded during the decline
Feb
2025
February 03, 2025
Highest Price
₱8.22
Peak price of ₱8.22 reached during this period, representing the stock's maximum value, with 600 shares traded and +4.05% price movement on that day
Historical Insights
Statistical analysis of PIZZA price movements for the selected period
Long-Term Trend (MA200)
Bearish
PIZZA is trading 5.81% below the 200-day Moving Average (₱7.43). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
PIZZA showed moderate volatility with a standard deviation of 1.63% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from January 22, 2025 to January 22, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PIZZA recorded 74 positive days, 102 negative days, and 68 unchanged days, resulting in a win rate of 30.3% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.62
The trading range spread for PIZZA was ₱1.62, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PIZZA by sector and industry.
Historical Price Data FAQs
Common questions about PIZZA stock price history page
What is the PIZZA stock price history page?
The PIZZA stock price history page provides comprehensive historical trading data for Shakey`s Pizza Asia Ventures Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PIZZA's 52-week trading range?
PIZZA has traded between ₱6.60 and ₱8.22 over the past 52 weeks for Shakey`s Pizza Asia Ventures Inc., representing a price range of 24.5%. Currently trading at ₱7.00, the stock is 6.1% above its 52-week low and 14.8% below its 52-week high.
How has PIZZA performed year-to-date (YTD)?
Year-to-date in 2026, PIZZA has gained 0.1% from ₱6.99 to ₱7.00 for Shakey`s Pizza Asia Ventures Inc.. The stock reached a YTD high of ₱7.25 and a low of ₱6.97.
What is PIZZA's 50-day moving average (MA50)?
The 50-day moving average for Shakey`s Pizza Asia Ventures Inc. (PIZZA) is ₱6.95. The stock is currently trading above this level at ₱7.00, which is 0.7% above the 50-day MA.
What is PIZZA's 200-day moving average (MA200)?
The 200-day moving average for Shakey`s Pizza Asia Ventures Inc. (PIZZA) is ₱7.43. The stock is currently trading below this key long-term indicator at ₱7.00, which is 5.8% below the 200-day MA.