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 22/10/2025
MarketSecond
High Price0.89
Last Closing0.87
No. of Transactions48
SectorTransportation
Low Price0.86
Opening Price0.87
No. of Shares32,040
Div0.00
Change0.02
Closing Price0.89
Average Price0.88
P/E24.2
Value Traded28,032

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2025 0.82 0.81 0.82 652 5 801
23/09/2025 0.82 0.80 0.82 17,418 27 21,561
22/09/2025 0.81 0.80 0.81 5,040 11 6,235
21/09/2025 0.81 0.81 0.81 5,237 15 6,465
18/09/2025 0.82 0.81 0.81 6,690 21 8,258
17/09/2025 0.82 0.80 0.81 6,120 21 7,557
16/09/2025 0.81 0.80 0.81 4,379 22 5,473
15/09/2025 0.81 0.79 0.79 12,702 46 16,016
14/09/2025 0.79 0.78 0.78 6,115 13 7,833
11/09/2025 0.80 0.79 0.80 2,149 9 2,720
10/09/2025 0.80 0.78 0.78 9,826 21 12,444
09/09/2025 0.81 0.80 0.81 7,100 20 8,864
08/09/2025 0.82 0.80 0.81 8,930 25 11,093
07/09/2025 0.84 0.82 0.83 7,433 19 9,021
03/09/2025 0.84 0.82 0.83 22,672 57 27,320
02/09/2025 0.83 0.82 0.82 1,682 7 2,050
01/09/2025 0.83 0.81 0.82 3,056 17 3,738
31/08/2025 0.82 0.79 0.82 10,471 22 12,907
28/08/2025 0.82 0.79 0.79 17,226 38 21,539
27/08/2025 0.85 0.81 0.81 53,068 74 63,948
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2025 0.40 0.38 0.38 204,106 226 528,949
18/05/2025 0.38 0.34 0.37 297,846 329 798,817
11/05/2025 0.36 0.35 0.35 94,457 137 264,565
04/05/2025 0.38 0.35 0.37 173,659 183 471,947
27/04/2025 0.36 0.32 0.36 126,728 147 363,865
20/04/2025 0.33 0.32 0.33 19,676 30 61,423
13/04/2025 0.33 0.31 0.33 53,956 57 172,779
06/04/2025 0.34 0.32 0.33 89,660 69 275,188
03/04/2025 0.35 0.34 0.34 7,041 9 20,700
23/03/2025 0.34 0.33 0.34 49,597 61 147,914
16/03/2025 0.34 0.33 0.34 26,730 40 80,629
09/03/2025 0.35 0.33 0.34 34,915 43 103,033
02/03/2025 0.35 0.32 0.34 107,940 89 328,757
23/02/2025 0.34 0.32 0.34 89,735 85 267,078
16/02/2025 0.33 0.31 0.33 60,129 95 185,574
09/02/2025 0.33 0.32 0.33 47,049 71 146,843
02/02/2025 0.34 0.32 0.33 44,349 88 137,804
26/01/2025 0.34 0.32 0.34 39,403 63 121,807
19/01/2025 0.35 0.32 0.33 51,683 120 156,012
12/01/2025 0.35 0.33 0.34 117,803 204 346,357
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 0.23 0.20 0.22 680,153 1,429 3,133,824
03/12/2023 0.23 0.18 0.22 394,718 677 1,953,354
01/03/2022 0.22 0.19 0.19 179,803 366 909,267
01/02/2022 0.23 0.21 0.22 72,335 179 339,840
02/01/2022 0.23 0.21 0.23 101,858 237 462,911
01/12/2021 0.23 0.21 0.23 88,341 221 392,337
01/11/2021 0.23 0.21 0.22 117,922 310 535,184
03/10/2021 0.23 0.21 0.22 120,080 291 550,418
01/09/2021 0.24 0.22 0.23 116,859 284 519,764
01/08/2021 0.25 0.23 0.24 76,634 203 327,833
01/07/2021 0.28 0.24 0.26 221,853 269 846,597
01/06/2021 0.29 0.25 0.28 635,922 711 2,323,698
02/05/2021 0.29 0.25 0.28 543,788 729 2,047,917
01/04/2021 0.26 0.22 0.26 148,200 298 621,848
01/03/2021 0.25 0.23 0.24 118,688 197 507,891
01/02/2021 0.25 0.22 0.25 175,186 289 745,610
03/01/2021 0.26 0.21 0.26 550,413 751 2,296,514
01/12/2020 0.23 0.21 0.22 217,329 367 1,006,833
01/11/2020 0.25 0.22 0.23 1,000,125 1,053 4,226,594
01/10/2020 0.28 0.23 0.24 679,276 920 2,658,467
Download Table