Menu

TRANSPORT& INVESTMENT BARTER COMPANY Historical

Loading data
High Low
Performance Indicators 20/08/2019
MarketSecond
High Price0.24
Last Closing0.23
No. of Transactions21
SectorTransportation
Low Price0.23
Opening Price0.24
No. of Shares47,914
Div0.00
Change0.01
Closing Price0.24
Average Price0.23
P/EN
Value Traded11,089

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2019 0.24 0.23 0.24 11,089 21 47,914
19/08/2019 0.24 0.23 0.23 454 4 1,921
18/08/2019 0.24 0.24 0.24 2,234 9 9,310
15/08/2019 0.24 0.24 0.24 1,440 7 6,000
08/08/2019 0.24 0.24 0.24 36 2 150
07/08/2019 0.24 0.24 0.24 288 3 1,200
06/08/2019 0.24 0.24 0.24 2,040 7 8,500
05/08/2019 0.24 0.24 0.24 2,371 8 9,880
04/08/2019 0.25 0.23 0.24 5,167 20 21,600
01/08/2019 0.24 0.23 0.24 1,591 4 6,650
31/07/2019 0.24 0.23 0.24 3,526 7 14,872
30/07/2019 0.24 0.24 0.24 4,140 13 17,250
29/07/2019 0.25 0.24 0.24 11,164 31 46,514
28/07/2019 0.26 0.25 0.25 12,291 23 49,155
24/07/2019 0.26 0.25 0.26 305 3 1,210
23/07/2019 0.26 0.25 0.26 7,733 18 30,010
22/07/2019 0.26 0.25 0.26 2,026 3 8,100
21/07/2019 0.26 0.25 0.26 680 5 2,719
18/07/2019 0.26 0.26 0.26 6,521 12 25,080
17/07/2019 0.26 0.26 0.26 5,520 15 21,230
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 0.24 0.24 0.24 1,440 7 6,000
04/08/2019 0.25 0.23 0.24 9,902 40 41,330
28/07/2019 0.26 0.23 0.24 32,712 78 134,441
21/07/2019 0.26 0.25 0.26 10,743 29 42,039
14/07/2019 0.27 0.26 0.26 28,528 66 109,698
07/07/2019 0.27 0.25 0.26 46,713 103 179,682
30/06/2019 0.26 0.25 0.26 36,352 103 140,491
23/06/2019 0.27 0.25 0.25 57,621 156 228,141
16/06/2019 0.27 0.24 0.27 117,992 256 452,002
10/06/2019 0.25 0.23 0.24 54,830 117 228,605
02/06/2019 0.23 0.23 0.23 15,691 30 68,220
26/05/2019 0.24 0.23 0.23 15,865 41 68,975
19/05/2019 0.22 0.22 0.22 12,765 34 58,022
12/05/2019 0.23 0.23 0.23 7,844 29 34,106
05/05/2019 0.24 0.22 0.24 14,027 35 61,001
28/04/2019 0.24 0.22 0.23 42,954 71 186,801
21/04/2019 0.23 0.22 0.23 22,621 45 99,446
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 0.27 0.23 0.24 129,573 328 507,244
02/06/2019 0.27 0.23 0.26 270,018 606 1,069,425
01/05/2019 0.24 0.22 0.23 52,205 149 229,556
01/04/2019 0.25 0.22 0.23 164,657 351 721,405
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