Menu

TRANSPORT& INVESTMENT BARTER COMPANY Historical

Loading data
High Low
Performance Indicators 20/02/2019
MarketSecond
High Price0.21
Last Closing0.21
No. of Transactions17
SectorTransportation
Low Price0.20
Opening Price0.21
No. of Shares55,306
Div0.00
Change0.00
Closing Price0.21
Average Price0.20
P/EN
Value Traded11,130

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2019 0.21 0.20 0.21 11,130 17 55,306
19/02/2019 0.21 0.21 0.21 17,452 32 83,106
18/02/2019 0.22 0.21 0.22 6,521 25 30,715
17/02/2019 0.22 0.22 0.22 13,992 16 63,598
14/02/2019 0.23 0.21 0.22 3,884 22 17,623
13/02/2019 0.23 0.22 0.22 30,508 56 138,550
12/02/2019 0.23 0.23 0.23 621 3 2,700
11/02/2019 0.23 0.22 0.23 15,510 30 67,500
10/02/2019 0.23 0.22 0.23 26,426 58 116,753
07/02/2019 0.23 0.23 0.23 2,300 5 10,000
06/02/2019 0.24 0.23 0.24 5,979 19 25,831
05/02/2019 0.24 0.24 0.24 11,089 22 46,203
04/02/2019 0.26 0.24 0.24 16,479 44 64,588
03/02/2019 0.25 0.24 0.25 32,873 70 133,653
31/01/2019 0.24 0.23 0.24 2,698 8 11,700
30/01/2019 0.24 0.23 0.24 9,207 27 39,880
29/01/2019 0.23 0.22 0.23 450 3 2,000
28/01/2019 0.22 0.22 0.22 792 7 3,600
27/01/2019 0.23 0.22 0.23 1,585 4 7,200
24/01/2019 0.23 0.22 0.22 2,358 16 10,714
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/11/2018 0.26 0.23 0.23 21,635 54 89,814
18/11/2018 0.27 0.26 0.26 9,304 15 35,311
11/11/2018 0.28 0.26 0.27 26,112 91 95,853
04/11/2018 0.28 0.27 0.28 31,091 79 112,074
28/10/2018 0.31 0.29 0.29 77,833 145 256,360
21/10/2018 0.33 0.30 0.31 96,041 171 305,383
14/10/2018 0.31 0.26 0.31 95,417 122 317,406
07/10/2018 0.28 0.27 0.27 23,556 62 86,544
30/09/2018 0.28 0.27 0.27 26,700 64 98,186
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/07/2017 0.48 0.44 0.44 1,098,864 985 2,428,406
01/06/2017 0.51 0.46 0.47 613,807 587 1,305,779