PIZZA Stock Price History - Shakey`s Pizza Asia Ventures Inc.
Best Day
₱8.51
November 25, 2024
Worst Day
₱6.68
April 10, 2025
Average Volume
227K
Daily Average
Most Traded
25.59M
May 07, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱7.25 | ₱7.25 | ₱7.25 | 0 | ₱0 | ₱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% |
| Jan 21, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 700 shares | ₱6K | -₱0.25 | -3.15% |
| Jan 20, 2025 | ₱8.26 | ₱8.26 | ₱8.00 | 2K shares | ₱15K | +₱0.27 | +3.25% |
| Jan 17, 2025 | ₱8.00 | ₱8.30 | ₱8.00 | 20K shares | ₱159K | -₱0.29 | -3.61% |
| Jan 16, 2025 | ₱8.30 | ₱8.30 | ₱7.78 | 5K shares | ₱39K | +₱0.53 | +6.41% |
| Jan 15, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱7.80 | ₱7.80 | ₱7.75 | 395K shares | ₱3.08 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱7.80 | ₱8.06 | ₱7.80 | 14K shares | ₱111K | -₱0.25 | -3.23% |
| Jan 10, 2025 | ₱8.06 | ₱8.06 | ₱8.06 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱8.06 | ₱8.21 | ₱8.06 | 3K shares | ₱20K | -₱0.04 | -0.49% |
| Jan 08, 2025 | ₱8.10 | ₱8.23 | ₱8.09 | 6K shares | ₱45K | -₱0.20 | -2.53% |
| Jan 07, 2025 | ₱8.31 | ₱8.35 | ₱8.01 | 4K shares | ₱34K | -₱0.09 | -1.07% |
| Jan 06, 2025 | ₱8.40 | ₱8.40 | ₱8.00 | 170K shares | ₱1.38 Million | +₱0.43 | +5.13% |
| Jan 03, 2025 | ₱7.99 | ₱7.99 | ₱7.91 | 2K shares | ₱18K | +₱0.08 | +1.01% |
| Jan 02, 2025 | ₱7.91 | ₱7.99 | ₱7.90 | 6K shares | ₱50K | -₱0.08 | -1.00% |
| Dec 27, 2024 | ₱7.99 | ₱8.20 | ₱7.86 | 1.15M shares | ₱9.08 Million | +₱0.09 | +1.14% |
| Dec 26, 2024 | ₱7.90 | ₱7.98 | ₱7.90 | 205K shares | ₱1.63 Million | -₱0.08 | -1.00% |
| Dec 23, 2024 | ₱7.98 | ₱8.00 | ₱7.96 | 41K shares | ₱328K | -₱0.02 | -0.25% |
| Dec 20, 2024 | ₱8.00 | ₱8.02 | ₱7.99 | 476K shares | ₱3.80 Million | -₱0.02 | -0.25% |
| Dec 19, 2024 | ₱8.02 | ₱8.19 | ₱8.02 | 9K shares | ₱73K | -₱0.17 | -2.08% |
| Dec 18, 2024 | ₱8.19 | ₱8.19 | ₱8.12 | 2K shares | ₱20K | -₱0.01 | -0.12% |
| Dec 17, 2024 | ₱8.20 | ₱8.20 | ₱8.20 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱8.20 | ₱8.20 | ₱8.20 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱8.20 | ₱8.51 | ₱8.17 | 11K shares | ₱89K | +₱0.03 | +0.37% |
| Dec 12, 2024 | ₱8.17 | ₱8.19 | ₱8.15 | 5K shares | ₱38K | -₱0.02 | -0.24% |
| Dec 11, 2024 | ₱8.19 | ₱8.19 | ₱8.07 | 30K shares | ₱245K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱8.19 | ₱8.19 | ₱8.10 | 61K shares | ₱495K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱8.19 | ₱8.19 | ₱8.13 | 14K shares | ₱116K | +₱0.06 | +0.74% |
| Dec 06, 2024 | ₱8.13 | ₱8.19 | ₱8.13 | 55K shares | ₱450K | -₱0.05 | -0.61% |
| Dec 05, 2024 | ₱8.18 | ₱8.19 | ₱8.17 | 61K shares | ₱499K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱8.18 | ₱8.18 | ₱8.15 | 13K shares | ₱109K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱8.18 | ₱8.19 | ₱8.14 | 29K shares | ₱236K | +₱0.04 | +0.49% |
| Dec 02, 2024 | ₱8.14 | ₱8.14 | ₱8.13 | 50K shares | ₱406K | +₱0.01 | +0.12% |
| Nov 29, 2024 | ₱8.13 | ₱8.19 | ₱8.13 | 80K shares | ₱650K | -₱0.06 | -0.73% |
| Nov 28, 2024 | ₱8.19 | ₱8.21 | ₱8.14 | 163K shares | ₱1.34 Million | -₱0.02 | -0.24% |
| Nov 27, 2024 | ₱8.21 | ₱8.30 | ₱8.21 | 156K shares | ₱1.28 Million | -₱0.09 | -1.08% |
| Nov 26, 2024 | ₱8.30 | ₱8.51 | ₱8.21 | 17K shares | ₱142K | -₱0.21 | -2.47% |
| Nov 25, 2024 | ₱8.51 | ₱8.51 | ₱8.21 | 300 shares | ₱3K | +₱0.31 | +3.65% |
| Nov 22, 2024 | ₱8.21 | ₱8.38 | ₱8.21 | 104K shares | ₱859K | -₱0.09 | -1.08% |
| Nov 21, 2024 | ₱8.30 | ₱8.52 | ₱8.20 | 133K shares | ₱1.09 Million | -₱0.06 | -0.72% |
| Nov 20, 2024 | ₱8.36 | ₱8.78 | ₱8.36 | 149K shares | ₱1.28 Million | -₱0.37 | -4.46% |
Advanced Filters
Narrow down the PIZZA historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of PIZZA historical performance
The price chart displays PIZZA closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
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
Apr
2025
April 10, 2025
Lowest Price
₱6.68
Lowest price of ₱6.68 recorded, marking the period's minimum valuation, with a -1.76% decline on that day
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
Jan
2025
January 16, 2025
Biggest Daily Gain
₱8.30
(+6.41%)
Single-day gain of 6.41% with ₱0.53 price increase, the largest percentage rise in this period, with 5K shares changing hands
Nov
2024
November 25, 2024
Highest Price
₱8.51
Peak price of ₱8.51 reached during this period, representing the stock's maximum value, with 300 shares traded and +3.65% price movement on that day
Historical Insights
Statistical analysis of PIZZA price movements
Price Volatility
Moderate
PIZZA showed moderate volatility with a standard deviation of 1.73% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PIZZA recorded 75 positive days, 105 negative days, and 65 unchanged days, resulting in a win rate of 30.6% for the period.
Average Daily Change
-0.06%
The stock demonstrated an average daily change of -0.06%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.83
The trading range spread for PIZZA was ₱1.83, 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 company group
Historical Price Data FAQs
Common questions about PIZZA stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for PIZZA historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in PIZZA insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for PIZZA?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for PIZZA historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for PIZZA?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics