PIZZA - Shakey's Pizza Asia Ventures, Inc.

Stock Information (All Shares)

As of: May 26, 2017 12:00:00 AM


Last Price: 13.08
Change: -0.34
%Change: -2.53%
Previous Close: 13.42
Open: 13.50
Low: 13.00
High: 13.56
Average Price: 13.28
Volume: 2,253,000
Value: 29,805,950.00
Net Foreign: 5,924,396.00


Fundamental Analysis

As of: January 01, 1900 12:00:00 AM


52-Week High: 14.80 Earnings Per Share (EPS): 0.00 (0.00%) Price to Book Value (P/BV): 0.00
52-Week Low: 10.90 Price-Earnings Ratio (P/E): 0.00 Return on Equity (ROE): 0.00
Fair Value: 0.00 (-100.00%) Dividends Per Share (DPS): 0.00% Recommendation: NONE
Last Price: 13.08


Technical Analysis

As of: May 26, 2017 12:00:00 AM


Support 1: 13.00 Resistance 1: 13.56 Short-Term Trend: DOWNTREND
Support 2: 12.10 Resistance 2: 14.20 Recommendation: NONE
Last Price: 13.08 Year to Date %: 13.74% Month to Date %: -4.66%

Moving Averages
Period Simple Exponential
MA 20 13.4530 ( BEARISH ) 13.3827 ( BEARISH )
MA 50 13.6312 ( BEARISH ) 13.3805 ( BEARISH )
MA 100 13.0476 ( BULLISH ) 12.9443 ( BULLISH )
MA 200 0.00 ( NEUTRAL ) 0.00 ( NEUTRAL )
Indicators
Name Value Action
RSI(14) 40.4954 BEARISH
MACD(12,26,9) -0.1184, -0.0936992399 NEUTRAL
ATR(14) 0.3058 (2.34%) LOW
CCI(20) -74.1433 BEARISH
STS(14,3,3) 30.7692 NEUTRAL
Williams %R(14) -86.1538 BEARISH
VolumeSMA(15) 2,037,693 BULLISH
CandleStick(1) Black Long Day BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 26, 201713.08-0.34-2.53%13.5013.0013.562,253,0005,924,396.00
May 25, 201713.420.020.15%13.4013.3813.44179,1001,856,238.00
May 24, 201713.400.080.60%13.3213.2613.48440,0002,299,608.00
May 23, 201713.320.302.30%13.2213.1413.561,168,50011,273,434.00
May 22, 201713.020.060.46%13.1813.0213.28182,200521,178.00
May 19, 201712.960.000.00%12.9612.9013.242,759,200-1,329,086.00
May 18, 201712.96-0.14-1.07%13.0412.9413.041,611,7004,593,616.00
May 17, 201713.10-0.20-1.50%13.3613.1013.403,974,100-9,655,706.00
May 16, 201713.300.000.00%13.2813.2213.342,425,90018,548,502.00
May 15, 201713.30-0.36-2.64%13.6613.3013.783,235,200-3,872,926.00
May 12, 201713.66-0.06-0.44%13.7213.6413.72357,9003,075,428.00
May 11, 201713.72-0.08-0.58%13.8413.6013.961,313,4003,107,236.00
May 10, 201713.800.221.62%13.6013.6014.207,940,30081,967,632.00
May 09, 201713.58-0.02-0.15%13.6013.4613.66764,6003,149,418.00
May 08, 201713.60-0.08-0.58%13.6413.5813.701,960,3008,512,198.00
May 05, 201713.68-0.08-0.58%13.7813.6213.84743,700-337,282.00
May 04, 201713.76-0.02-0.15%13.7813.6413.90173,0001,434,494.00
May 03, 201713.78-0.12-0.86%13.9813.7614.06774,4006,455,042.00
May 02, 201713.900.181.31%13.7213.6013.921,633,3003,427,612.0004
Apr 27, 201713.72-0.14-1.01%13.8613.6613.90719,4005,855,000.00
Apr 26, 201713.860.120.87%13.7413.7213.92692,8002,634,476.00
Apr 25, 201713.74-0.04-0.29%13.8013.6213.802,176,60023,842,068.00
Apr 24, 201713.78-0.16-1.15%13.9013.7013.94240,500934,348.00
Apr 21, 201713.94-0.04-0.29%13.9813.9014.00393,8003,576,706.00
Apr 20, 201713.98-0.02-0.14%14.0213.9014.06635,100-1,011,494.00
Apr 19, 201714.000.000.00%14.0613.9014.101,796,7005,527,284.00
Apr 18, 201714.000.302.19%13.8013.8014.143,862,4009,982,990.00
Apr 17, 201713.700.201.48%13.5613.4013.76514,7001,639,836.00
Apr 12, 201713.50-0.04-0.30%13.6013.5013.66567,2006,399,594.00
Apr 11, 201713.540.120.89%13.4213.2213.541,071,80013,503,582.00
Apr 10, 201713.420.221.67%13.2013.2013.50160,800139,712.00
Apr 07, 201713.200.000.00%13.3013.2013.401,029,100-96,684.00
Apr 06, 201713.20-0.32-2.37%13.8013.2013.801,527,200-154,264.00
Apr 05, 201713.520.000.00%13.5813.3413.841,459,700123,556.00
Apr 04, 201713.520.080.60%13.4413.3213.801,287,300-183,934.00
Apr 03, 201713.44-0.16-1.18%13.6013.3213.60189,000-174,598.00
Mar 31, 201713.60-0.06-0.44%13.5013.4013.70481,500294,822.00
Mar 30, 201713.66-0.04-0.29%13.6613.5813.76688,600-3,744,926.00
Mar 29, 201713.700.000.00%13.8013.5413.901,595,50012,902,122.00
Mar 28, 201713.700.382.85%13.4613.4613.90619,600-322,112.00
Mar 27, 201713.32-0.42-3.06%13.8813.3013.882,272,000-3,956,056.00
Mar 24, 201713.74-0.36-2.55%14.0013.7014.203,702,200-8,934,184.00
Mar 23, 201714.100.806.02%13.3013.3014.105,263,60010,395,160.00
Mar 22, 201713.30-0.30-2.21%13.7013.2013.905,092,1008,769,028.00
Mar 21, 201713.60-0.66-4.63%14.2613.6014.508,151,80020,660,234.00
Mar 20, 201714.260.000.00%14.2814.1014.481,179,7007,014,284.00
Mar 17, 201714.260.362.59%13.8413.8014.402,078,4003,206,244.00
Mar 16, 201713.90-0.56-3.87%14.4013.9014.403,805,70016,049,750.00
Mar 15, 201714.46-0.10-0.69%14.5014.4614.805,358,70013,249,496.00
Mar 14, 201714.560.161.11%14.4014.1214.603,199,4007,178,834.00
Mar 13, 201714.400.423.00%14.0014.0014.527,506,90012,368,272.00
Mar 10, 201713.980.221.60%13.7413.5013.983,768,500-3,505,162.00
Mar 09, 201713.760.685.20%13.0813.0813.766,811,9002,360,884.00
Mar 08, 201713.080.342.67%12.7812.7413.4210,422,90024,445,772.00
Mar 07, 201712.74-0.16-1.24%12.9012.6812.90925,7002,079,604.00
Mar 06, 201712.900.241.90%12.6612.5612.983,052,20020,120,762.00
Mar 03, 201712.660.322.59%12.4812.2012.705,833,50028,537,584.00
Mar 02, 201712.34-0.08-0.64%12.3812.2612.42979,300-3,758,206.00
Mar 01, 201712.420.120.98%12.3012.2812.421,239,9004,147,460.00
Feb 28, 201712.300.020.16%12.2812.1012.344,460,40011,559,202.00
Feb 27, 201712.280.181.49%12.2012.1812.405,378,20029,535,072.00
Feb 24, 201712.10-0.10-0.82%12.2012.0612.281,775,70013,164,174.00
Feb 23, 201712.200.100.83%12.0812.0012.303,796,50019,725,580.0001
Feb 22, 201712.10-0.54-4.27%12.6412.1012.684,990,3005,686,992.00
Feb 21, 201712.64-0.06-0.47%12.7212.5812.72342,400605,550.00
Feb 20, 201712.700.020.16%12.6812.5412.72251,300-83,884.00
Feb 17, 201712.680.080.63%12.6012.5012.702,242,300-2,207,182.00
Feb 16, 201712.60-0.08-0.63%12.6812.5612.68380,700-1,054,518.00
Feb 15, 201712.68-0.02-0.16%12.7012.6612.842,043,400-2,434,720.00
Feb 14, 201712.700.403.25%12.3212.3212.783,610,600-33,260.00
Feb 13, 201712.30-0.06-0.49%12.3612.3012.50554,3000.00
Feb 10, 201712.360.000.00%12.4812.2012.48521,9002,645,926.00
Feb 09, 201712.360.080.65%12.2812.2612.461,017,5003,581,026.00
Feb 08, 201712.28-0.38-3.00%12.6612.2412.666,308,700774,042.00
Feb 07, 201712.66-0.10-0.78%12.7612.6612.762,269,90012,444,056.00
Feb 06, 201712.760.060.47%12.7012.6012.863,980,100-580,628.00
Feb 03, 201712.70-0.16-1.24%12.8412.6412.863,498,400-2,584,132.00
Feb 02, 201712.86-0.04-0.31%12.9012.8413.124,512,200-2,270,588.00
Feb 01, 201712.900.080.62%12.8212.6812.941,585,600-2,072,012.00
Jan 31, 201712.820.000.00%12.7012.5812.824,047,800630,000.00
Jan 30, 201712.82-0.08-0.62%12.9612.8013.001,024,00075,648.00
Jan 27, 201712.900.201.57%12.8012.6612.985,854,200-1,188,720.00
Jan 26, 201712.700.100.79%12.7612.5612.885,311,900-16,798,842.00
Jan 25, 201712.600.241.94%12.3812.3412.808,032,900-14,036,550.00
Jan 24, 201712.36-0.02-0.16%12.4012.3012.566,369,400-40,576,600.00
Jan 23, 201712.38-0.18-1.43%12.6012.3212.602,835,900-8,613,636.00
Jan 20, 201712.560.322.61%12.2412.2412.667,443,3001,843,030.00
Jan 19, 201712.240.242.00%12.2012.1012.363,820,7001,792,238.00
Jan 18, 201712.00-0.40-3.23%12.3611.9612.364,678,200-19,591,310.00
Jan 17, 201712.400.120.98%12.2812.1412.606,026,200-1,530,816.00
Jan 16, 201712.280.524.42%11.7611.7612.4819,390,900-22,520,488.00
Jan 13, 201711.760.161.38%11.6811.6211.762,320,3003,874,954.00
Jan 12, 201711.60-0.08-0.68%11.7011.6011.844,263,700736,546.0004
Jan 11, 201711.680.181.57%11.6011.5411.927,567,10014,906,216.00
Jan 10, 201711.50-0.16-1.37%11.6611.5011.9210,208,3007,215,014.00
Jan 09, 201711.660.000.00%11.6011.5411.681,845,8007,747,990.00
Jan 06, 201711.66-0.02-0.17%11.7611.5611.764,044,20020,975,270.00
Jan 05, 201711.680.000.00%11.7611.6011.762,812,30012,191,952.00
Jan 04, 201711.680.201.74%11.4811.4811.903,234,7004,893,814.00
Jan 03, 201711.48-0.02-0.17%11.5811.3811.58727,600542,990.00
Dec 29, 201611.500.201.77%11.3011.2011.6810,836,500-497,112.00
Dec 28, 201611.300.000.00%11.3211.2811.402,431,20016,052,434.00
Dec 27, 201611.300.100.89%11.2211.2211.341,212,1002,452,786.00
Dec 23, 201611.20-0.04-0.36%11.2410.9011.264,136,30014,251,784.00
Dec 22, 201611.24-0.46-3.93%11.7011.2411.708,418,9009,020,940.00
Dec 21, 201611.700.121.04%11.6211.6211.826,161,6009,060,110.00
Dec 20, 201611.58-0.40-3.34%11.9811.5011.9813,615,3005,245,002.00
Dec 19, 201611.98-0.26-2.12%12.2411.8812.247,482,5004,080,402.00
Dec 16, 201612.240.141.16%12.1611.7812.2621,287,50010,634,378.00
Dec 15, 201612.100.000.00%12.0011.6612.3649,585,200-23,676,708.00
From December 15, 2016 to May 26, 2017Yield: 0.98Yield %: 8.10%Low: 10.90High: 14.80Net Foreign Yield:468,642,288.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Powered by TradingView


PIZZA May 19, 2017 11:54:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


PIZZA May 19, 2017 08:10:00 AM

Amendments to By-Laws


PIZZA May 19, 2017 08:00:00 AM

Notice of Annual or Special Stockholders' Meeting


PIZZA May 18, 2017 03:43:00 PM

Amendments to Articles of Incorporation


PIZZA May 09, 2017 03:29:00 PM

Press Release


PIZZA May 08, 2017 03:34:00 PM

Declaration of Cash Dividends


PIZZA April 17, 2017 03:33:00 PM

Disbursement of Proceeds and Progress Report


PIZZA March 27, 2017 03:02:00 PM

Press Release

PIZZA May 10, 2017 03:48:00 PM

Quarterly Report


PIZZA April 18, 2017 08:51:00 AM

Annual Report



Market

Sponsored

Gold Sponsored