Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech ChartsCandlestick / Heikin Ashi Chart & Patterns of Restaurant Brands Asia Ltd. (RBA)
Latest Candlestick / Heikin Ashi patterns of Restaurant Brands Asia Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Neutral | Candlestick pattern Three Outside Up formed with very weak volume. Possibly a bad signal | |
| Monthly | Neutral | Candlestick pattern Three Inside Up formed with very weak volume. Possibly a bad signal | |
Chart patterns of Restaurant Brands Asia Ltd.
| Tick | Analysis |
|---|---|
| Daily | Short Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.80/08-Dec-25 00:00, 61.18/03-Dec-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.80/08-Dec-25 00:00, 61.22/24-Nov-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.80/08-Dec-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.80/08-Dec-25 00:00, 61.22/24-Nov-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :67.83/07-Jan-26 00:00, 67.91/12-Dec-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.80/08-Dec-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :67.83/07-Jan-26 00:00, 67.91/12-Dec-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :67.83/07-Jan-26 00:00, 67.91/12-Dec-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :67.83/07-Jan-26 00:00, 67.91/12-Dec-25 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.80/08-Dec-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :67.91/12-Dec-25 00:00, 71.81/30-Oct-25 00:00, 85.89/18-Sep-25 00:00, , Bottom Points : 60.80/08-Dec-25 00:00, 77.76/26-Aug-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :67.91/12-Dec-25 00:00, 85.89/18-Sep-25 00:00, , Bottom Points : 60.80/08-Dec-25 00:00, 77.76/26-Aug-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :67.91/12-Dec-25 00:00, 85.89/18-Sep-25 00:00, , Bottom Points : 60.80/08-Dec-25 00:00, 75.73/18-Jun-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.16/13-Mar-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.16/13-Mar-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.16/13-Mar-25 00:00, |
| Weekly | Long Term Descending Triangle , Top Points :85.88/19-Sep-25 00:00, 115.24/12-Jul-24 00:00, , Bottom Points : 61.39/26-Dec-25 00:00, 60.16/13-Mar-25 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :85.88/19-Sep-25 00:00, 83.95/01-Aug-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 61.78/21-Nov-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 61.39/26-Dec-25 00:00, 60.16/13-Mar-25 00:00, |
| Weekly | Short Term Descending Triangle , Top Points :67.91/12-Dec-25 00:00, 85.88/19-Sep-25 00:00, , Bottom Points : 61.39/26-Dec-25 00:00, 61.78/21-Nov-25 00:00, |
| Weekly | Long Term Lower High and Lower Lows , Top Points :85.88/19-Sep-25 00:00, 131.35/20-Jan-24 00:00, 180.85/30-Jul-21 00:00, , Bottom Points : 60.16/13-Mar-25 00:00, 88.30/24-Mar-23 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :67.91/12-Dec-25 00:00, 85.88/19-Sep-25 00:00, , Bottom Points : 61.39/26-Dec-25 00:00, 68.90/17-Oct-25 00:00, 78.79/14-Aug-25 00:00, |
| Weekly | Short Term Double Bottom First Bottom 61.78/21-Nov-25 00:00 Middle Point 67.91/12-Dec-25 00:00 Second Bottom 61.39/26-Dec-25 00:00 |
| Monthly | Short Term Symmetric Triangle , Top Points :82.55/30-Jun-25 00:00, 110.82/30-Sep-24 00:00, , Bottom Points : 62.29/28-Nov-25 00:00, 60.45/28-Mar-25 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :82.55/30-Jun-25 00:00, 110.82/30-Sep-24 00:00, 126.90/31-Aug-23 00:00, 132.15/30-Aug-22 00:00, 180.85/30-Jul-21 00:00, , Bottom Points : 60.45/28-Mar-25 00:00, 90.10/31-Mar-23 00:00, 97.20/31-May-22 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :110.82/30-Sep-24 00:00, 126.90/31-Aug-23 00:00, 180.85/30-Jul-21 00:00, , Bottom Points : 60.45/28-Mar-25 00:00, 90.10/31-Mar-23 00:00, 97.20/31-May-22 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :126.90/31-Aug-23 00:00, 132.15/30-Aug-22 00:00, , Bottom Points : 60.45/28-Mar-25 00:00, 90.10/31-Mar-23 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :82.55/30-Jun-25 00:00, 126.90/31-Aug-23 00:00, , Bottom Points : 60.45/28-Mar-25 00:00, 90.10/31-Mar-23 00:00, |
Historical Candlestick Chart Pattern of Restaurant Brands Asia Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Engulfing | Daily | Bullish Two Day Candlestick Patterns | 12_Jan_2026 | ||
| Doji | Monthly | Consolidation Patterns | 31_Dec_2025 | ||
| Long Legged Doji | Monthly | Consolidation Patterns | 31_Dec_2025 | ||
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 02_Jan_2026 | ||
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 28_Nov_2025 | ||
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 28_Nov_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 26_Dec_2025 | ||
| Inverted Hammer | Monthly | Bullish One Day Candlestick Patterns | 30_Sep_2025 | ||
| Bearish Harami | Weekly | Bearish Two Day Candlestick Patterns | 19_Dec_2025 | ||
| Doji | Daily | Consolidation Patterns | 05_Jan_2026 | ||
| Doji | Weekly | Consolidation Patterns | 05_Dec_2025 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 05_Jan_2026 | ||
| Long Legged Doji | Weekly | Consolidation Patterns | 05_Dec_2025 | ||
| Inverted Hammer At Downtrend | Weekly | Bullish One Day Candlestick Patterns | 21_Nov_2025 | ||
| Three Black Crows | Weekly | Bearish Three Day Candlestick Patterns | 21_Nov_2025 | ||
| Doji | Monthly | Consolidation Patterns | 30_May_2025 | ||
| Long Legged Doji | Monthly | Consolidation Patterns | 30_May_2025 | ||
| Three Black Crows | Weekly | Bearish Three Day Candlestick Patterns | 14_Nov_2025 | ||
| Three Black Crows | Monthly | Bearish Three Day Candlestick Patterns | 28_Mar_2025 | ||
| Three Outside Down | Weekly | Bearish Three Day Candlestick Patterns | 07_Nov_2025 | ||
| Spinning Top | Daily | Consolidation Patterns | 30_Dec_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Candlestick Patterns | 24_Oct_2025 | ||
| Tweezer Bottom | Weekly | Bullish Two Day Candlestick Patterns | 24_Oct_2025 | ||
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 31_Jan_2025 | ||
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 31_Dec_2024 | ||
| Long Black Candle | Daily | Bearish One Day Candlestick Patterns | 24_Dec_2025 | ||
| Hammer | Weekly | Bullish One Day Candlestick Patterns | 03_Oct_2025 | ||
| Bullish Three Lines Strike | Monthly | Bullish Multi Day Candlestick Patterns | 31_Oct_2024 | ||
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 31_Oct_2024 | ||
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 22_Dec_2025 | ||
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 19_Dec_2025 | ||
| Bullish Breakaway | Daily | Bullish Multi Day Candlestick Patterns | 19_Dec_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 26_Sep_2025 | ||
| Bearish Three Line Strike | Daily | Bearish Multi Day Candlestick Patterns | 19_Dec_2025 | ||
| Doji | Monthly | Consolidation Patterns | 30_Sep_2024 | ||
| Long Legged Doji | Monthly | Consolidation Patterns | 30_Sep_2024 | ||
| Bearish Engulfing | Monthly | Bearish Two Day Candlestick Patterns | 28_Jun_2024 | ||
| Bullish Pin Bar | Weekly | Bullish One Day Candlestick Patterns | 29_Aug_2025 | ||
| Bearish Harami | Daily | Bearish Two Day Candlestick Patterns | 15_Dec_2025 | ||
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 12_Dec_2025 | ||
| Hammer | Weekly | Bullish One Day Candlestick Patterns | 14_Aug_2025 | ||
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 29_Feb_2024 | ||
| Shooting Star At Uptrend | Daily | Bearish One Day Candlestick Patterns | 10_Dec_2025 | ||
| Inverted Hammer | Monthly | Bullish One Day Candlestick Patterns | 31_Jan_2024 | ||
| Inverted Hammer | Weekly | Bullish One Day Candlestick Patterns | 25_Jul_2025 | ||
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 25_Jul_2025 | ||
| Bearish Breakaway | Weekly | Bearish Multi Day Candlestick Patterns | 25_Jul_2025 | ||
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 30_Nov_2023 | ||
| Bearish Pin Bar | Daily | Bearish One Day Candlestick Patterns | 05_Dec_2025 | ||
| Bearish Pin Bar | Weekly | Bearish One Day Candlestick Patterns | 18_Jul_2025 | ||
| Doji | Weekly | Consolidation Patterns | 04_Jul_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of Restaurant Brands Asia Ltd. | |||||
Historical Heikin Ashi Chart Pattern of Restaurant Brands Asia Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 13_Jan_2026 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 08_Jan_2026 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 07_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 19_Dec_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 06_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 05_Jan_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 01_Jan_2026 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 01_Jan_2026 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 30_May_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 14_Nov_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 14_Nov_2025 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 30_Dec_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 30_Dec_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 24_Oct_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 17_Oct_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2024 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 24_Dec_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 23_Dec_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| You are viewing last 52 Historical Candlestick pattern of Restaurant Brands Asia Ltd. | |||||
Daily OHLCV & Heikin Ashi values of Restaurant Brands Asia Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 13-Jan-26 | 66.45 | 67.90 | 65.75 | 67.66 | 2705 K | 2.15 | 3.27% | 65.96 | 67.90 | 65.75 | 66.94 |
| 12-Jan-26 | 65.71 | 66.60 | 64.30 | 66.43 | 5476 K | 2.30 | 3.58% | 66.15 | 66.60 | 64.30 | 65.76 |
| 09-Jan-26 | 66.12 | 66.43 | 64.75 | 65.87 | 3940 K | 1.68 | 2.59% | 66.51 | 66.51 | 64.75 | 65.79 |
| 08-Jan-26 | 67.69 | 67.80 | 64.99 | 66.12 | 6603 K | 2.81 | 4.32% | 66.37 | 67.80 | 64.99 | 66.65 |
| 07-Jan-26 | 67.00 | 68.25 | 66.72 | 67.83 | 7351 K | 1.53 | 2.29% | 65.30 | 68.25 | 65.30 | 67.45 |
| 06-Jan-26 | 65.49 | 67.57 | 64.50 | 67.26 | 11684 K | 3.07 | 4.76% | 64.39 | 67.57 | 64.39 | 66.21 |
| 05-Jan-26 | 65.04 | 65.70 | 63.72 | 65.00 | 4418 K | 1.98 | 3.11% | 63.91 | 65.70 | 63.72 | 64.86 |
| 02-Jan-26 | 63.56 | 65.45 | 63.12 | 65.04 | 5531 K | 2.33 | 3.69% | 63.52 | 65.45 | 63.12 | 64.29 |
| 01-Jan-26 | 63.40 | 63.76 | 62.63 | 63.54 | 1711 K | 1.13 | 1.80% | 63.72 | 63.76 | 62.63 | 63.33 |
| 31-Dec-25 | 64.50 | 64.55 | 62.86 | 63.10 | 2564 K | 1.69 | 2.69% | 63.68 | 64.55 | 62.86 | 63.75 |
| 30-Dec-25 | 64.10 | 64.95 | 63.20 | 64.27 | 5316 K | 1.75 | 2.77% | 63.23 | 64.95 | 63.20 | 64.13 |
| 29-Dec-25 | 61.55 | 64.20 | 61.00 | 64.00 | 9428 K | 3.20 | 5.25% | 63.77 | 64.20 | 61.00 | 62.69 |
| 26-Dec-25 | 63.42 | 63.42 | 61.10 | 61.39 | 5910 K | 2.32 | 3.80% | 65.20 | 65.20 | 61.10 | 62.33 |
| 24-Dec-25 | 66.66 | 67.35 | 62.90 | 63.42 | 26967 K | 4.45 | 7.07% | 65.32 | 67.35 | 62.90 | 65.08 |
| 23-Dec-25 | 65.20 | 67.90 | 64.01 | 66.23 | 30971 K | 3.89 | 6.08% | 64.80 | 67.90 | 64.01 | 65.84 |
| 22-Dec-25 | 66.40 | 66.40 | 63.85 | 64.74 | 6506 K | 2.55 | 3.99% | 64.26 | 66.40 | 63.85 | 65.35 |
| 19-Dec-25 | 62.83 | 66.90 | 62.60 | 66.47 | 10764 K | 4.30 | 6.87% | 63.81 | 66.90 | 62.60 | 64.70 |
| 18-Dec-25 | 63.49 | 63.80 | 62.20 | 62.83 | 3065 K | 1.60 | 2.57% | 64.55 | 64.55 | 62.20 | 63.08 |
| 17-Dec-25 | 63.98 | 64.59 | 62.41 | 63.50 | 5508 K | 2.18 | 3.49% | 65.47 | 65.47 | 62.41 | 63.62 |
| 16-Dec-25 | 65.50 | 66.84 | 63.59 | 63.98 | 5454 K | 3.25 | 5.11% | 65.97 | 66.84 | 63.59 | 64.98 |
Weekly OHLCV & Heikin Ashi values of Restaurant Brands Asia Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12-Jan-26 | 16-Jan-26 | 65.71 | 67.90 | 64.30 | 67.66 | 8181 K | 3.60 | 5.60% | 64.85 | 67.90 | 64.30 | 66.39 |
| 05-Jan-26 | 09-Jan-26 | 65.04 | 68.25 | 63.72 | 65.87 | 33997 K | 4.53 | 7.11% | 63.98 | 68.25 | 63.72 | 65.72 |
| 29-Dec-25 | 02-Jan-26 | 61.55 | 65.45 | 61.00 | 65.04 | 24551 K | 4.45 | 7.30% | 64.69 | 65.45 | 61.00 | 63.26 |
| 22-Dec-25 | 26-Dec-25 | 66.40 | 67.90 | 61.10 | 61.39 | 70356 K | 6.80 | 11.13% | 65.19 | 67.90 | 61.10 | 64.20 |
| 15-Dec-25 | 19-Dec-25 | 67.91 | 68.34 | 62.20 | 66.47 | 33107 K | 6.14 | 9.87% | 64.15 | 68.34 | 62.20 | 66.23 |
| 08-Dec-25 | 12-Dec-25 | 62.99 | 68.68 | 60.30 | 67.91 | 42843 K | 8.38 | 13.90% | 63.34 | 68.68 | 60.30 | 64.97 |
| 01-Dec-25 | 05-Dec-25 | 62.88 | 64.26 | 60.60 | 62.90 | 12627 K | 3.66 | 6.04% | 64.01 | 64.26 | 60.60 | 62.66 |
| 24-Nov-25 | 28-Nov-25 | 61.69 | 67.00 | 60.85 | 62.29 | 36288 K | 6.15 | 10.11% | 65.06 | 67.00 | 60.85 | 62.96 |
| 17-Nov-25 | 21-Nov-25 | 63.39 | 66.20 | 61.30 | 61.78 | 13006 K | 4.90 | 7.99% | 66.96 | 66.96 | 61.30 | 63.17 |
| 10-Nov-25 | 14-Nov-25 | 66.26 | 68.10 | 62.86 | 63.01 | 9872 K | 5.24 | 8.34% | 68.87 | 68.87 | 62.86 | 65.06 |
| 03-Nov-25 | 07-Nov-25 | 67.90 | 68.22 | 65.62 | 65.93 | 5351 K | 2.60 | 3.96% | 70.82 | 70.82 | 65.62 | 66.92 |
| 27-Oct-25 | 31-Oct-25 | 71.07 | 72.80 | 66.72 | 67.23 | 7858 K | 6.08 | 9.11% | 72.18 | 72.80 | 66.72 | 69.46 |
| 20-Oct-25 | 24-Oct-25 | 69.20 | 71.81 | 68.43 | 71.07 | 2399 K | 3.38 | 4.94% | 74.23 | 74.23 | 68.43 | 70.13 |
| 13-Oct-25 | 17-Oct-25 | 72.00 | 72.23 | 68.40 | 68.90 | 5430 K | 3.83 | 5.60% | 78.08 | 78.08 | 68.40 | 70.38 |
| 06-Oct-25 | 10-Oct-25 | 79.00 | 81.80 | 69.93 | 71.91 | 12286 K | 11.87 | 16.97% | 80.50 | 81.80 | 69.93 | 75.66 |
| 29-Sep-25 | 03-Oct-25 | 80.00 | 80.00 | 76.52 | 78.89 | 3705 K | 3.48 | 4.55% | 82.14 | 82.14 | 76.52 | 78.85 |
| 22-Sep-25 | 26-Sep-25 | 85.11 | 85.83 | 78.76 | 79.20 | 12012 K | 7.07 | 8.98% | 82.06 | 85.83 | 78.76 | 82.23 |
| 15-Sep-25 | 19-Sep-25 | 81.40 | 87.65 | 79.64 | 85.88 | 17900 K | 8.01 | 10.06% | 80.48 | 87.65 | 79.64 | 83.64 |
| 08-Sep-25 | 12-Sep-25 | 79.90 | 83.85 | 77.59 | 81.18 | 6526 K | 6.26 | 8.07% | 80.33 | 83.85 | 77.59 | 80.63 |
| 01-Sep-25 | 05-Sep-25 | 80.00 | 84.09 | 79.06 | 79.53 | 5895 K | 5.03 | 6.36% | 79.99 | 84.09 | 79.06 | 80.67 |
Monthly OHLCV & Heikin Ashi values of Restaurant Brands Asia Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jan-26 | 31-Jan-26 | 63.40 | 68.25 | 62.63 | 67.66 | 49422 K | 5.62 | 8.97% | 67.30 | 68.25 | 62.63 | 65.49 |
| 01-Dec-25 | 31-Dec-25 | 62.88 | 68.68 | 60.30 | 63.10 | 176 M | 8.38 | 13.90% | 70.85 | 70.85 | 60.30 | 63.74 |
| 01-Nov-25 | 30-Nov-25 | 67.90 | 68.22 | 60.85 | 62.29 | 64519 K | 7.37 | 12.11% | 76.89 | 76.89 | 60.85 | 64.82 |
| 01-Oct-25 | 31-Oct-25 | 77.00 | 81.80 | 66.72 | 67.23 | 29509 K | 15.08 | 22.60% | 80.60 | 81.80 | 66.72 | 73.19 |
| 01-Sep-25 | 30-Sep-25 | 80.00 | 87.65 | 76.52 | 76.97 | 44506 K | 11.13 | 14.55% | 80.92 | 87.65 | 76.52 | 80.28 |
| 01-Aug-25 | 31-Aug-25 | 81.70 | 85.65 | 76.51 | 79.91 | 14879 K | 9.14 | 11.95% | 80.89 | 85.65 | 76.51 | 80.94 |
| 01-Jul-25 | 31-Jul-25 | 83.03 | 87.55 | 80.76 | 81.42 | 20310 K | 6.79 | 8.41% | 78.60 | 87.55 | 78.60 | 83.19 |
| 01-Jun-25 | 30-Jun-25 | 81.25 | 84.34 | 75.26 | 82.55 | 54571 K | 9.08 | 12.06% | 76.35 | 84.34 | 75.26 | 80.85 |
| 01-May-25 | 31-May-25 | 81.02 | 89.50 | 74.90 | 81.30 | 33166 K | 14.60 | 19.49% | 71.02 | 89.50 | 71.02 | 81.68 |
| 01-Apr-25 | 30-Apr-25 | 60.26 | 87.00 | 60.20 | 81.02 | 61937 K | 26.80 | 44.52% | 69.92 | 87.00 | 60.20 | 72.12 |
| 01-Mar-25 | 31-Mar-25 | 64.38 | 67.13 | 59.40 | 60.45 | 32703 K | 7.73 | 13.01% | 76.99 | 76.99 | 59.40 | 62.84 |
| 01-Feb-25 | 28-Feb-25 | 72.63 | 79.44 | 63.00 | 63.78 | 32000 K | 16.44 | 26.10% | 84.27 | 84.27 | 63.00 | 69.71 |
| 01-Jan-25 | 31-Jan-25 | 84.80 | 85.75 | 69.45 | 72.63 | 31119 K | 16.30 | 23.47% | 90.38 | 90.38 | 69.45 | 78.16 |
| 01-Dec-24 | 31-Dec-24 | 87.00 | 88.70 | 77.90 | 84.88 | 27611 K | 10.80 | 13.86% | 96.14 | 96.14 | 77.90 | 84.62 |
| 01-Nov-24 | 30-Nov-24 | 90.93 | 93.50 | 77.65 | 86.86 | 28147 K | 15.85 | 20.41% | 105.05 | 105.05 | 77.65 | 87.24 |
| 01-Oct-24 | 31-Oct-24 | 110.85 | 114.10 | 89.90 | 90.64 | 34978 K | 24.20 | 26.92% | 108.73 | 114.10 | 89.90 | 101.37 |
| 01-Sep-24 | 30-Sep-24 | 110.50 | 116.50 | 103.01 | 110.82 | 67911 K | 13.49 | 13.10% | 107.25 | 116.50 | 103.01 | 110.21 |
| 01-Aug-24 | 31-Aug-24 | 108.30 | 115.71 | 104.43 | 109.94 | 68481 K | 11.28 | 10.80% | 104.90 | 115.71 | 104.43 | 109.60 |
| 01-Jul-24 | 31-Jul-24 | 100.17 | 118.90 | 99.46 | 108.00 | 114 M | 19.44 | 19.55% | 103.17 | 118.90 | 99.46 | 106.63 |
| 01-Jun-24 | 30-Jun-24 | 105.00 | 114.95 | 91.50 | 99.38 | 51544 K | 23.45 | 25.63% | 103.63 | 114.95 | 91.50 | 102.71 |
Quarterly OHLCV & Heikin Ashi values of Restaurant Brands Asia Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.40 | 68.25 | 62.63 | 67.66 | 49422 K | 5.62 | 8.97% | 75.60 | 75.60 | 62.63 | 65.49 | ||
| 77.00 | 81.80 | 60.30 | 63.10 | 270 M | 21.50 | 35.66% | 80.66 | 81.80 | 60.30 | 70.55 | ||
| 83.03 | 87.65 | 76.51 | 76.97 | 79696 K | 11.14 | 14.56% | 80.27 | 87.65 | 76.51 | 81.04 | ||
| 60.26 | 89.50 | 60.20 | 82.55 | 149 M | 29.30 | 48.67% | 87.41 | 89.50 | 60.20 | 73.13 | ||
| 84.80 | 85.75 | 59.40 | 60.45 | 95823 K | 26.35 | 44.36% | 102.23 | 102.23 | 59.40 | 72.60 | ||
| 110.85 | 114.10 | 77.65 | 84.88 | 90737 K | 36.45 | 46.94% | 107.58 | 114.10 | 77.65 | 96.87 | ||
| 100.17 | 118.90 | 99.46 | 110.82 | 251 M | 19.44 | 19.55% | 107.83 | 118.90 | 99.46 | 107.34 | ||
| 102.10 | 114.95 | 91.50 | 99.38 | 118 M | 23.45 | 25.63% | 113.68 | 114.95 | 91.50 | 101.98 | ||
| 112.25 | 133.70 | 97.80 | 101.25 | 203 M | 35.90 | 36.71% | 116.11 | 133.70 | 97.80 | 111.25 | ||
| 124.65 | 129.70 | 108.25 | 111.80 | 112 M | 21.45 | 19.82% | 113.62 | 129.70 | 108.25 | 118.60 | ||
| 108.20 | 137.70 | 107.40 | 124.70 | 166 M | 30.30 | 28.21% | 107.74 | 137.70 | 107.40 | 119.50 | ||
| 90.25 | 128.60 | 90.10 | 107.70 | 153 M | 38.50 | 42.73% | 111.33 | 128.60 | 90.10 | 104.16 | ||
| 113.40 | 118.50 | 84.50 | 90.10 | 38605 K | 34.00 | 40.24% | 121.03 | 121.03 | 84.50 | 101.62 | ||
| 128.80 | 133.80 | 106.00 | 111.75 | 32163 K | 27.80 | 26.23% | 121.97 | 133.80 | 106.00 | 120.09 | ||
| 112.00 | 137.80 | 108.85 | 129.50 | 57989 K | 28.95 | 26.60% | 121.90 | 137.80 | 108.85 | 122.04 | ||
| 100.75 | 117.50 | 86.50 | 111.00 | 75618 K | 31.00 | 35.84% | 139.87 | 139.87 | 86.50 | 103.94 | ||
| 142.05 | 149.30 | 95.00 | 100.75 | 112 M | 54.30 | 57.16% | 157.97 | 157.97 | 95.00 | 121.78 | ||
| 162.35 | 171.90 | 140.00 | 141.55 | 92414 K | 31.90 | 22.79% | 161.99 | 171.90 | 140.00 | 153.95 | ||
| 159.70 | 189.70 | 145.25 | 162.45 | 215 M | 44.45 | 30.60% | 159.70 | 189.70 | 145.25 | 164.27 | ||
| 129.05 | 167.00 | 126.10 | 158.95 | 194 M | 40.90 | 32.43% | 0.000 | 167.00 | 0.000 | 145.27 |