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
11/12/2024 0.30 0.29 0.30 58,934 73 196,871
10/12/2024 0.31 0.30 0.30 27,468 45 91,124
09/12/2024 0.31 0.30 0.31 13,795 23 45,849
08/12/2024 0.31 0.30 0.30 10,562 21 34,176
05/12/2024 0.32 0.31 0.31 7,234 37 23,280
04/12/2024 0.32 0.31 0.31 26,186 51 84,459
03/12/2024 0.31 0.29 0.31 76,720 107 252,066
02/12/2024 0.31 0.30 0.30 24,525 47 81,650
01/12/2024 0.32 0.31 0.31 223,089 188 703,389
28/11/2024 0.31 0.31 0.31 49,122 49 158,457
27/11/2024 0.30 0.30 0.30 28,440 35 94,801
26/11/2024 0.29 0.28 0.29 84,277 79 293,714
25/11/2024 0.28 0.27 0.28 65,042 50 237,657
24/11/2024 0.28 0.27 0.27 65,003 65 232,439
21/11/2024 0.27 0.27 0.27 27,897 20 103,322
20/11/2024 0.26 0.25 0.26 104,801 125 408,843
19/11/2024 0.25 0.24 0.25 43,505 35 181,059
18/11/2024 0.25 0.24 0.25 5,004 16 20,840
17/11/2024 0.25 0.25 0.25 1,025 3 4,100
14/11/2024 0.25 0.24 0.25 59,215 78 246,666
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2020 0.20 0.18 0.20 3,642 22 19,164
12/01/2020 0.20 0.18 0.19 5,057 24 26,809
05/01/2020 0.20 0.19 0.19 6,428 36 33,825
29/12/2019 0.20 0.19 0.20 6,325 25 32,883
22/12/2019 0.19 0.19 0.19 4,569 15 24,048
15/12/2019 0.20 0.19 0.20 4,585 25 23,650
08/12/2019 0.21 0.19 0.20 20,693 92 103,741
01/12/2019 0.19 0.18 0.19 25,484 83 137,620
24/11/2019 0.19 0.18 0.19 10,192 43 54,014
17/11/2019 0.20 0.18 0.20 37,079 108 202,741
10/11/2019 0.20 0.17 0.20 79,607 243 432,383
03/11/2019 0.19 0.17 0.18 5,210 23 28,961
27/10/2019 0.20 0.18 0.18 44,761 100 242,837
20/10/2019 0.21 0.20 0.20 1,998 14 9,915
13/10/2019 0.22 0.20 0.20 25,798 48 128,810
06/10/2019 0.22 0.21 0.21 1,873 12 8,800
29/09/2019 0.22 0.21 0.21 21,761 57 103,615
22/09/2019 0.22 0.21 0.22 5,435 23 25,334
15/09/2019 0.22 0.22 0.22 1,289 10 5,861
08/09/2019 0.22 0.22 0.22 16,647 41 75,667
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2007 3.84 2.64 3.11 19,840,357 3,927 6,046,546
01/03/2007 4.63 3.81 3.88 31,397,067 5,513 7,464,260
01/02/2007 4.11 3.03 4.11 28,574,309 3,773 8,213,625
07/01/2007 3.20 1.56 3.11 17,386,000 3,886 6,796,414
03/12/2006 1.92 1.36 1.53 4,586,333 2,977 2,878,408
01/11/2006 2.52 1.80 1.88 8,443,270 3,911 3,998,859
01/10/2006 2.85 2.27 2.44 17,176,443 4,270 6,592,383
03/09/2006 3.44 2.50 2.66 16,783,835 2,809 5,773,460
01/08/2006 3.49 2.97 3.40 2,748,015 181 828,781
02/07/2006 3.94 3.00 3.00 4,342,719 231 1,234,863
01/06/2006 3.79 3.33 3.70 5,117,425 131 1,505,330
01/05/2006 4.03 3.23 3.69 3,458,094 340 935,191
02/04/2006 3.83 3.14 3.50 813,097 134 232,650
01/03/2006 4.08 3.13 3.45 5,259,100 374 1,615,267
01/02/2006 3.68 3.08 3.54 1,538,201 283 451,986
02/01/2006 3.99 3.35 3.51 1,700,930 539 455,970
Download Table