Menu

TRANSPORT& INVESTMENT BARTER COMPANY Historical

Loading data
High Low
Performance Indicators 23/04/2019
MarketSecond
High Price0.23
Last Closing0.22
No. of Transactions11
SectorTransportation
Low Price0.22
Opening Price0.23
No. of Shares32,018
Div0.00
Change0.01
Closing Price0.23
Average Price0.22
P/EN
Value Traded7,149

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/04/2019 0.23 0.22 0.23 7,149 11 32,018
21/04/2019 0.23 0.22 0.22 2,166 7 9,495
18/04/2019 0.23 0.23 0.23 925 4 4,021
17/04/2019 0.23 0.23 0.23 6,439 15 27,994
16/04/2019 0.23 0.23 0.23 19,401 42 84,350
15/04/2019 0.23 0.22 0.23 8,104 8 36,800
11/04/2019 0.23 0.22 0.23 251 4 1,100
09/04/2019 0.23 0.22 0.23 24,797 49 112,572
08/04/2019 0.23 0.23 0.23 736 4 3,200
07/04/2019 0.23 0.23 0.23 1,716 6 7,461
04/04/2019 0.23 0.23 0.23 2,806 7 12,200
03/04/2019 0.25 0.23 0.23 25,424 59 109,347
02/04/2019 0.24 0.23 0.24 6,278 34 26,565
01/04/2019 0.23 0.23 0.23 3,910 13 17,000
31/03/2019 0.23 0.23 0.23 2,760 9 12,000
28/03/2019 0.24 0.23 0.24 6,700 19 28,000
27/03/2019 0.24 0.23 0.24 3,107 15 13,400
26/03/2019 0.24 0.23 0.23 13,078 37 54,970
25/03/2019 0.25 0.24 0.24 9,628 27 39,500
24/03/2019 0.25 0.24 0.25 32,188 73 128,812
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 0.23 0.22 0.23 34,868 69 153,165
07/04/2019 0.23 0.22 0.23 27,500 63 124,333
31/03/2019 0.25 0.23 0.23 41,178 122 177,112
24/03/2019 0.25 0.23 0.24 64,700 171 264,682
17/03/2019 0.24 0.22 0.24 63,653 126 274,783
10/03/2019 0.23 0.21 0.22 10,824 50 49,457
03/03/2019 0.23 0.22 0.22 11,854 29 53,850
24/02/2019 0.23 0.20 0.22 48,237 99 220,350
17/02/2019 0.22 0.20 0.21 49,095 90 232,725
10/02/2019 0.23 0.21 0.22 76,948 169 343,126
03/02/2019 0.26 0.23 0.23 68,719 160 280,275
27/01/2019 0.24 0.22 0.24 14,732 49 64,380
20/01/2019 0.24 0.22 0.22 38,429 122 169,997
13/01/2019 0.22 0.21 0.22 30,838 101 144,169
06/01/2019 0.24 0.21 0.21 53,759 104 236,216
30/12/2018 0.24 0.21 0.23 15,843 62 71,689
23/12/2018 0.23 0.21 0.22 6,322 28 29,210
16/12/2018 0.24 0.21 0.23 11,226 49 49,236
09/12/2018 0.23 0.20 0.21 11,885 52 55,862
02/12/2018 0.23 0.21 0.21 43,676 49 190,907
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 0.25 0.21 0.23 153,791 385 654,772
03/02/2019 0.26 0.20 0.22 243,000 518 1,076,476
02/01/2019 0.24 0.21 0.24 144,804 405 645,412
02/12/2018 0.24 0.20 0.22 81,905 211 366,254
01/11/2018 0.30 0.23 0.23 98,648 265 369,194
01/10/2018 0.33 0.26 0.30 296,203 508 980,295
02/09/2018 0.31 0.27 0.27 123,604 224 423,740
01/08/2018 0.29 0.27 0.28 27,849 106 100,580
01/07/2018 0.34 0.27 0.28 102,794 228 340,192
03/06/2018 0.34 0.32 0.34 74,189 143 228,667
02/05/2018 0.36 0.33 0.33 199,103 247 575,494
01/04/2018 0.40 0.36 0.37 755,637 657 2,008,981
01/03/2018 0.39 0.36 0.37 273,216 395 736,205
01/02/2018 0.38 0.36 0.37 450,785 494 1,213,289
02/01/2018 0.39 0.37 0.38 285,362 301 765,542
03/12/2017 0.40 0.36 0.38 210,926 384 557,569
01/11/2017 0.41 0.39 0.39 184,479 296 468,136
01/10/2017 0.43 0.39 0.40 350,176 461 855,937
05/09/2017 0.48 0.42 0.42 586,927 650 1,312,724
01/08/2017 0.48 0.40 0.47 2,159,242 1,332 4,951,275