Menu

TRANSPORT& INVESTMENT BARTER COMPANY Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.18
Last Closing0.18
No. of Transactions23
SectorTransportation
Low Price0.17
Opening Price0.17
No. of Shares20,505
Div0.00
Change0.00
Closing Price0.18
Average Price0.18
P/EN
Value Traded3,608

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/02/2024 0.21 0.20 0.21 611 4 3,050
07/02/2024 0.21 0.20 0.21 3,661 14 17,600
06/02/2024 0.21 0.20 0.21 346 3 1,721
05/02/2024 0.21 0.21 0.21 2,289 12 10,900
04/02/2024 0.22 0.21 0.21 3,423 26 16,296
01/02/2024 0.22 0.21 0.22 9,998 21 47,510
31/01/2024 0.22 0.21 0.22 5,720 30 27,226
30/01/2024 0.22 0.21 0.21 16,318 28 77,702
29/01/2024 0.22 0.21 0.22 53,983 77 257,053
28/01/2024 0.22 0.21 0.22 398 5 1,855
25/01/2024 0.23 0.22 0.22 33,187 59 150,345
24/01/2024 0.22 0.21 0.22 65,029 139 299,401
23/01/2024 0.21 0.20 0.21 5,810 15 28,427
22/01/2024 0.21 0.20 0.21 37,316 129 185,063
21/01/2024 0.21 0.20 0.21 1,016 8 4,900
18/01/2024 0.22 0.21 0.21 22,285 36 106,105
17/01/2024 0.22 0.21 0.22 1,449 14 6,853
16/01/2024 0.22 0.21 0.22 346 5 1,595
15/01/2024 0.22 0.22 0.22 6,266 10 28,480
14/01/2024 0.23 0.22 0.23 22,704 54 103,193
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/10/2021 0.23 0.21 0.23 29,644 78 134,757
10/10/2021 0.23 0.22 0.22 20,768 55 94,341
03/10/2021 0.23 0.22 0.23 14,019 41 63,695
26/09/2021 0.23 0.22 0.23 40,067 83 182,073
19/09/2021 0.24 0.22 0.23 38,142 80 170,150
12/09/2021 0.24 0.23 0.24 11,462 31 49,382
05/09/2021 0.24 0.23 0.24 17,454 61 75,854
29/08/2021 0.24 0.23 0.24 22,145 59 96,252
22/08/2021 0.24 0.23 0.24 5,706 31 24,517
15/08/2021 0.24 0.23 0.24 13,615 40 59,080
08/08/2021 0.24 0.23 0.24 21,535 56 92,988
01/08/2021 0.25 0.24 0.25 23,366 46 97,301
25/07/2021 0.27 0.24 0.26 152,923 136 590,439
18/07/2021 0.27 0.26 0.27 3,213 11 11,950
11/07/2021 0.28 0.26 0.27 15,119 33 56,463
04/07/2021 0.28 0.26 0.27 48,345 80 179,445
27/06/2021 0.29 0.26 0.28 131,791 191 478,827
20/06/2021 0.29 0.25 0.29 340,855 345 1,228,299
13/06/2021 0.26 0.25 0.26 15,562 30 59,891
06/06/2021 0.27 0.25 0.27 62,828 87 241,046
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/07/2017 0.48 0.44 0.44 1,098,864 985 2,428,406
Download Table