Stock listing
PSE:PIZZA Shakey's Pizza Asia Ventures, Inc. Stock
Follow Shakey's Pizza Asia Ventures, Inc. into a list and get an email when it puts out news.
Share price · PSE:PIZZA
5.35 PHP 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- 5.35 – 5.35 PHPNov 3, 2026
- Volume
- 1.93M sharesNov 3, 2026
- Market cap
- 9.01B PHPAt the close on Nov 3, 2026 · price × 1.68B shares outstanding
- 52-week range
- 4.71 – 7.30 PHPLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 663,386 PHPMedian day 10,000 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · PSE:PIZZA · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.35 | 0.00 | 0.0% | 5.35 | 5.35 | 5.35 | 1,929,200 | |
| 5.35 | -0.11 | -2.0% | 5.46 | 5.46 | 5.35 | 2,513,600 | |
| 5.46 | +0.23 | +4.4% | 5.23 | 5.46 | 5.23 | 4,700 | |
| 5.23 | +0.08 | +1.6% | 5.19 | 5.23 | 5.19 | 15,400 | |
| 5.15 | -0.04 | -0.8% | 5.19 | 5.19 | 5.15 | 1,500 | |
| 5.19 | +0.04 | +0.8% | 5.15 | 5.19 | 5.15 | 2,900 | |
| 5.15 | 0.00 | 0.0% | 5.15 | 5.19 | 5.15 | 792,100 | |
| 5.15 | -0.04 | -0.8% | 5.19 | 5.19 | 5.15 | 446,300 | |
| 5.19 | +0.09 | +1.8% | 5.10 | 5.19 | 5.10 | 19,300 | |
| 5.10 | 0.00 | 0.0% | 5.10 | 5.10 | 5.08 | 28,000 | |
| 5.10 | 0.00 | 0.0% | 5.10 | 5.16 | 5.10 | 484,900 | |
| 5.10 | 0.00 | 0.0% | 5.10 | 5.17 | 5.10 | 335,700 | |
| 5.10 | +0.10 | +2.0% | 5.10 | 5.17 | 5.10 | 32,800 | |
| 5.00 | -0.25 | -4.8% | 5.23 | 5.23 | 5.00 | 6,200 | |
| 5.25 | +0.25 | +5.0% | 5.00 | 5.29 | 5.00 | 6,400 | |
| 5.00 | +0.10 | +2.0% | 5.00 | 5.00 | 5.00 | 29,000 | |
| 4.90 | 0.00 | 0.0% | 4.90 | 4.90 | 4.90 | 10,000 | |
| 4.90 | -0.50 | -9.3% | 5.40 | 5.40 | 4.71 | 128,200 | |
| 5.40 | -0.02 | -0.4% | 5.42 | 5.42 | 5.35 | 10,800 | |
| 5.42 | -0.02 | -0.4% | 5.44 | 5.47 | 5.41 | 8,400 | |
| 5.44 | +0.42 | +8.4% | 5.02 | 5.48 | 5.02 | 58,400 | |
| 5.02 | -0.17 | -3.3% | 5.19 | 5.20 | 5.02 | 113,200 | |
| 5.19 | 0.00 | 0.0% | 5.04 | 5.19 | 5.04 | 900 | |
| 5.19 | +0.02 | +0.4% | 5.17 | 5.19 | 5.17 | 1,300 | |
| 5.17 | +0.07 | +1.4% | 5.10 | 5.20 | 5.10 | 16,500 | |
| 5.10 | -0.05 | -1.0% | 5.18 | 5.20 | 5.10 | 27,100 | |
| 5.15 | 0.00 | 0.0% | 5.15 | 5.16 | 5.15 | 6,300 | |
| 5.15 | 0.00 | 0.0% | 5.14 | 5.15 | 5.14 | 2,400 | |
| 5.15 | +0.01 | +0.2% | 5.14 | 5.15 | 5.14 | 3,200 | |
| 5.14 | +0.01 | +0.2% | 5.14 | 5.14 | 5.14 | 1,100 | |
| 5.13 | -0.27 | -5.0% | 5.40 | 5.48 | 5.13 | 1,600 | |
| 5.40 | 0.00 | 0.0% | 5.48 | 5.48 | 5.40 | 1,700 | |
| 5.40 | -0.10 | -1.8% | 5.40 | 5.40 | 5.40 | 1,100 | |
| 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 5.49 | 85,700 | |
| 5.50 | +0.02 | +0.4% | 5.50 | 5.50 | 5.00 | 130,600 | |
| 5.48 | -0.14 | -2.5% | 5.48 | 5.48 | 5.48 | 7,400 | |
| 5.62 | -0.02 | -0.4% | 5.64 | 5.74 | 5.62 | 10,800 | |
| 5.64 | +0.16 | +2.9% | 5.48 | 5.65 | 5.48 | 14,000 | |
| 5.48 | -0.02 | -0.4% | 5.50 | 5.50 | 5.48 | 27,300 | |
| 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 5.50 | 1,200 | |
| 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 5.50 | 7,100 | |
| 5.50 | -0.07 | -1.3% | 5.56 | 5.56 | 5.50 | 265,700 | |
| 5.57 | 0.00 | 0.0% | 5.57 | 5.57 | 5.57 | 1,100 | |
| 5.57 | -0.03 | -0.5% | 5.60 | 5.60 | 5.57 | 1,300 | |
| 5.60 | -0.02 | -0.4% | 5.62 | 5.62 | 5.60 | 14,800 | |
| 5.62 | -0.15 | -2.6% | 5.77 | 5.77 | 5.62 | 93,000 | |
| 5.77 | +0.02 | +0.3% | 5.80 | 5.80 | 5.65 | 44,700 | |
| 5.75 | -0.03 | -0.5% | 5.78 | 5.78 | 5.71 | 58,000 | |
| 5.78 | 0.00 | 0.0% | 5.80 | 5.80 | 5.78 | 900 | |
| 5.78 | 0.00 | 0.0% | 5.78 | 5.78 | 5.76 | 3,400 | |
| 5.78 | -0.02 | -0.3% | 5.80 | 5.80 | 5.78 | 12,200 | |
| 5.80 | 0.00 | 0.0% | 5.80 | 5.80 | 5.80 | 3,500 | |
| 5.80 | -0.05 | -0.9% | 5.85 | 5.85 | 5.78 | 4,500 | |
| 5.85 | -0.10 | -1.7% | 5.95 | 5.95 | 5.78 | 22,400 | |
| 5.95 | -0.02 | -0.3% | 5.97 | 5.97 | 5.95 | 3,700 | |
| 5.97 | -0.01 | -0.2% | 5.97 | 5.97 | 5.97 | 1,400 | |
| 5.98 | +0.01 | +0.2% | 5.97 | 5.99 | 5.97 | 7,200 | |
| 5.97 | +0.11 | +1.9% | 5.86 | 5.97 | 5.84 | 10,400 | |
| 5.86 | -0.10 | -1.7% | 5.96 | 5.96 | 5.86 | 10,100 | |
| 5.96 | -0.04 | -0.7% | 5.96 | 5.96 | 5.96 | 500 | |
| 6.00 | 0.00 | 0.0% | 6.00 | 6.00 | 6.00 | 600 | |
| 6.00 | 0.00 | 0.0% | 6.00 | 6.00 | 6.00 | 300 | |
| 6.00 | 0.00 | 0.0% | 6.00 | 6.10 | 6.00 | 1,300 |
- Ticker
- PSE:PIZZA
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest deck · Aug 13, 2026
H1 2026 Earnings Presentation
Earnings · 23 slides
Latest news
Decks
H1 2026 Earnings Presentation
Earnings · 23 slides · Aug 13, 2026
Q1 2026 Earnings Presentation
Earnings · 22 slides · May 14, 2026
9M 2025 Earnings Presentation
Earnings · 23 slides · Nov 14, 2025
H1 2025 Earnings Presentation
Earnings · 23 slides · Aug 7, 2025
Shakey's Pizza Asia Ventures, Inc. on 6ix
- Industry
- Restaurants & food service
- News releases
- 4 in all · newest Apr 5, 2022 · oldest 2022
- Decks
- 5 decks · latest Aug 13, 2026
Log in to ask 6ix AI your own questions about Shakey's Pizza Asia Ventures, Inc.