PIZZA - Shakey's Pizza Asia Ventures, Inc.

Stock Information (None - None)

As of: September 21, 2017 12:00:00 AM


Last Price: 13.60
Change: 0.30
%Change: 2.26%
Previous Close: 13.30
Open: 13.38
Low: 13.38
High: 13.70
Average Price: 13.54
Volume: 4,104,400
Value: 55,770,736.00
Net Foreign: 4,183,682.00


Fundamental Analysis

As of: September 21, 2017 03:55:51 PM


52-Week High: 14.80 Earnings Per Share TTM (EPS): 0.65 (-20.73%) Price to Book Value (P/BV): 5.8120
52-Week Low: 10.90 Price-Earnings Ratio TTM (P/E): 20.9231 Return on Equity (ROE): 10.38%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 13.60


Technical Analysis

As of: September 21, 2017 12:00:00 AM


Support 1: 12.70 Resistance 1: 13.70 Short-Term Trend: UPTREND
Support 2: 12.28 Resistance 2: 14.50 Recommendation: NONE
Last Price: 13.60 Year to Date %: 18.26% Month to Date %: 7.09%

Moving Averages
Period Simple Exponential
MA 20 12.8040 ( BULLISH ) 12.8840 ( BULLISH )
MA 50 12.9640 ( BULLISH ) 12.9478 ( BULLISH )
MA 100 13.1948 ( BULLISH ) 12.9933 ( BULLISH )
MA 200 0.00 ( NEUTRAL ) 0.00 ( NEUTRAL )
Indicators
Name Value Action
RSI(14) 69.8298 BULLISH
MACD(12,26,9) 0.0762, -0.0311924415 BULLISH
ATR(14) 0.2467 (1.81%) LOW
CCI(20) 322.6622 BULLISH
STS(14,3,3) 90.8498 BULLISH
Williams %R(14) -7.9365 BEARISH
VolumeSMA(15) 1,338,307 BULLISH
CandleStick(1) White Long Day BULLISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Sep 21, 201713.600.302.26%13.3813.3813.704,104,4004,183,682.00
Sep 20, 201713.300.382.94%12.9212.9213.321,868,700-4,904,774.00
Sep 19, 201712.920.000.00%12.9412.8812.94399,7003,236,030.00
Sep 18, 201712.920.201.57%12.7012.7013.021,502,000-4,707,204.00
Sep 15, 201712.720.000.00%12.7212.7012.74994,700-2,406,358.00
Sep 14, 201712.720.020.16%12.7012.6812.781,887,00013,650,536.00
Sep 13, 201712.700.080.63%12.8012.6212.80856,100-5,991,712.00
Sep 11, 201712.620.120.96%12.5212.4412.621,167,400541,688.00
Sep 08, 201712.50-0.20-1.57%12.7012.4812.701,965,900-10,273,664.00
Sep 07, 201712.700.000.00%12.7012.6812.903,333,0003,689,692.00
Sep 06, 201712.70-0.08-0.63%12.7812.6012.78230,300-588,992.00
Sep 05, 201712.780.282.24%12.6412.6212.80663,800409,038.00
Sep 04, 201712.50-0.20-1.57%12.6812.5012.72810,7001,321,718.00
Aug 31, 201712.700.040.32%12.5612.5412.7683,200172,484.0003
Aug 30, 201712.66-0.04-0.32%12.8012.6012.80207,700388,850.00
Aug 29, 201712.700.000.00%12.9012.6412.941,937,800-3,189,444.00
Aug 25, 201712.70-0.26-2.01%12.8212.6012.96355,200-98,436.00
Aug 24, 201712.96-0.02-0.15%12.9812.8013.00589,0001,900,634.00
Aug 23, 201712.980.282.20%12.7012.6813.02349,0001,104,802.00
Aug 22, 201712.700.141.11%12.5612.5012.701,659,20010,607,182.00
Aug 18, 201712.560.020.16%12.6012.5212.60271,90033,892.00
Aug 17, 201712.540.141.13%12.6012.4012.60124,300242,040.00
Aug 16, 201712.40-0.12-0.96%12.5012.3812.601,516,0001,354,572.00
Aug 15, 201712.52-0.10-0.79%12.6012.2812.70273,300446,078.00
Aug 14, 201712.62-0.04-0.32%12.6012.5212.68630,1006,227,980.00
Aug 11, 201712.66-0.04-0.32%12.5012.1012.661,142,4009,417,796.00
Aug 10, 201712.700.100.79%12.6012.3612.70347,5003,007,894.00
Aug 09, 201712.60-0.44-3.37%13.0012.0013.004,234,70018,310,898.00
Aug 08, 201713.040.020.15%13.0412.9813.06555,1006,672,036.00
Aug 07, 201713.020.060.46%12.9612.9613.06298,5003,337,130.00
Aug 04, 201712.96-0.10-0.77%13.0612.9213.20502,1002,489,120.00
Aug 03, 201713.06-0.20-1.51%12.9012.9013.20134,8001,225,078.00
Aug 02, 201713.260.241.84%13.0813.0213.30267,3002,749,594.00
Aug 01, 201713.02-0.10-0.76%13.1012.8813.10866,7001,899,896.00
Jul 31, 201713.12-0.12-0.91%13.2413.1213.24214,7001,354,122.00
Jul 28, 201713.240.080.61%13.1613.1613.32873,8003,674,250.00
Jul 27, 201713.160.040.30%13.1213.1213.20470,9004,832,936.00
Jul 26, 201713.12-0.18-1.35%13.2813.1213.38175,800-188,586.00
Jul 25, 201713.30-0.06-0.45%13.3013.2813.40603,3006,036,430.00
Jul 24, 201713.360.423.25%13.0813.0013.361,682,80015,963,212.00
Jul 21, 201712.94-0.24-1.82%13.1812.9413.181,101,2004,325,480.00
Jul 20, 201713.180.000.00%13.3213.1413.32223,300-35,624.00
Jul 19, 201713.180.080.61%13.1013.1013.34350,9001,802,534.00
Jul 18, 201713.10-0.14-1.06%13.2812.9013.282,342,100759,786.00
Jul 17, 201713.24-0.12-0.90%13.3813.2013.38155,700466,086.00
Jul 14, 201713.360.342.61%13.2213.2013.36642,300398,826.00
Jul 13, 201713.02-0.52-3.84%13.7213.0213.726,863,400-19,363,170.00
Jul 12, 201713.54-0.76-5.31%14.2013.5414.203,755,200-12,747,146.00
Jul 11, 201714.300.302.14%14.0013.9214.504,086,900-22,014,688.00
Jul 10, 201714.000.040.29%13.9213.8014.30440,500-337,850.00
Jul 07, 201713.96-0.04-0.29%14.0013.8014.00280,800-29,150.00
Jul 06, 201714.00-0.02-0.14%14.0814.0014.342,001,700-10,937,786.00
Jul 05, 201714.020.221.59%13.8013.6614.223,336,700-4,109,704.00
Jul 04, 201713.800.644.86%13.1013.1013.803,247,4001,259,462.00
Jul 03, 201713.160.201.54%13.1013.0013.241,783,50016,450,006.00
Jun 30, 201712.96-0.20-1.52%13.1612.9013.16543,9004,942,404.00
Jun 29, 201713.160.060.46%13.1613.0013.18788,5006,360,896.00
Jun 28, 201713.100.201.55%12.9012.9013.16340,0003,410,912.00
Jun 27, 201712.900.000.00%12.9012.8613.203,527,300-307,614.00
Jun 23, 201712.900.000.00%13.0412.7613.042,554,200-3,892,170.00
Jun 22, 201712.90-0.14-1.07%13.0412.8813.202,029,100-8,192,370.00
Jun 21, 201713.04-0.16-1.21%13.1813.0013.182,685,70010,700,534.00
Jun 20, 201713.20-0.20-1.49%13.5013.2013.502,697,300-5,923,440.00
Jun 19, 201713.40-0.10-0.74%13.4613.2613.50767,800-1,654,028.00
Jun 16, 201713.500.000.00%13.5013.4213.58578,1006,498,116.00
Jun 15, 201713.50-0.02-0.15%13.5013.4813.641,419,70011,084,924.00
Jun 14, 201713.520.000.00%13.5013.4813.54324,9004,135,914.00
Jun 13, 201713.52-0.10-0.73%13.6213.4413.62397,0004,192,478.00
Jun 09, 201713.62-0.06-0.44%13.7813.6013.78286,9003,079,610.00
Jun 08, 201713.680.060.44%13.6213.4013.801,472,5002,363,386.00
Jun 07, 201713.620.161.19%13.6013.4613.922,608,4001,434,234.00
Jun 06, 201713.46-0.12-0.88%13.5013.4213.682,787,500-28,900,138.00
Jun 05, 201713.580.282.11%13.4013.2013.701,080,6001,980,230.00
Jun 02, 201713.30-0.26-1.92%13.5613.2813.561,235,5002,232,592.00
Jun 01, 201713.560.463.51%13.1013.0013.56956,90010,172,860.00
May 31, 201713.100.141.08%13.0012.9813.142,822,70021,719,478.00
May 30, 201712.96-0.24-1.82%13.2012.8013.203,666,000-16,981,262.00
May 29, 201713.200.120.92%13.0613.0013.30980,600-152,454.00
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 September 21, 2017Yield: 1.50Yield %: 12.40%Low: 10.90High: 14.80Net Foreign Yield:550,966,562.00


Chart


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


PIZZA  August 18, 2017 05:21:21 AM

Shakey s eyes 500-store network in five years


PIZZA  August 15, 2017 10:01:00 PM

Shakey s reports10 profit growth to P386 M in H1: By James A. Loyola Shakey s Pizza Asia Ventures Inc. PIZZA delivered recurring net income of P386 million for the first six months of 2017, a


PIZZA  August 14, 2017 03:47:26 PM

Shakey’s nets P386M


PIZZA  July 21, 2017 12:30:11 AM

Shakey s ramping up local, overseas expansion: SHAKEY S Pizza Asia Ventures, Inc. SPAVI is ramping up efforts to take its pizza business to previously untapped territories, as it aims to grow earnings and sales by mid-teens by end 2017.


PIZZA  July 20, 2017 11:46:23 PM

Shakey’s ramping up local, overseas expansion: SHAKEY’S Pizza Asia Ventures, Inc. SPAVI is ramping up efforts to take its pizza business to previously untapped territories, as it aims to grow earnings and sales by mid-teens by end 2017.


PIZZA  July 14, 2017 09:10:00 AM

Shakey's to build 10 stores in UAE: Shakey's Pizza Asia Ventures Inc said Friday it would build at least 10 stores in the United Arab Emirates over 5 years. Read more


PIZZA  July 13, 2017 05:06:08 PM

Shakey’s Pizza coming to UAE

PIZZA  August 14, 2017 02:38:00 PM

Press Release


PIZZA  July 21, 2017 02:04:00 PM

Clarification of News Reports


PIZZA  July 21, 2017 07:52:00 AM

Results of Organizational Meeting of Board of Directors


PIZZA  July 21, 2017 07:52:00 AM

Results of Annual or Special Stockholders' Meeting


PIZZA  July 21, 2017 07:43:00 AM

[Amend-1]Amendments to By-Laws


PIZZA  July 21, 2017 07:38:00 AM

[Amend-1]Amendments to Articles of Incorporation


PIZZA  July 14, 2017 07:42:00 AM

[Amend-1]Press Release


PIZZA  July 13, 2017 04:11:00 PM

Press Release


PIZZA  June 13, 2017 08:56:00 AM

Change in Corporate Contact Details and/or Website


PIZZA  May 19, 2017 11:54:00 AM

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

PIZZA  August 14, 2017 03:25:00 PM

Quarterly Report


PIZZA  May 10, 2017 03:48:00 PM

Quarterly Report


PIZZA  April 18, 2017 08:51:00 AM

Annual Report



Equity Value:
₱ {{TradeCompetitionLeaderBoard.CurrentUserInCompetition.Cash | number:2}}
Day Change:
₱ {{TradeCompetitionLeaderBoard.CurrentUserInCompetition.ProfitChange | number:2}}
(+{{TradeCompetitionLeaderBoard.CurrentUserInCompetition.ProfitChangePercentage | number:2}}%) ({{TradeCompetitionLeaderBoard.CurrentUserInCompetition.ProfitChangePercentage | number:2}}%)
My Stock Access Portfolio

{{port.StockInfoVM.StockInfo.StockCode}} + {{port.ProfitPercentage | number: 2}}%

Your Rank

{{participant.Rank}}{{participant.RankSuperScriptRanking}}

{{participant.RankChange | numberkiloFormat}}

{{participant.RankChange | numberAbsoluteFormat | numberkiloFormat}}

₱{{participant.Cash | numberkiloFormat}}

Enter Trading Competition

Sponsored

Gold Sponsored