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
22/06/2025 0.36 0.35 0.35 69,385 52 198,207
19/06/2025 0.36 0.35 0.35 22,384 21 63,950
18/06/2025 0.36 0.35 0.35 21,622 34 61,776
17/06/2025 0.36 0.35 0.35 5,412 14 15,200
16/06/2025 0.36 0.35 0.36 555 5 1,584
15/06/2025 0.36 0.36 0.36 17,136 28 47,600
12/06/2025 0.37 0.36 0.37 38,639 39 106,626
11/06/2025 0.38 0.37 0.37 4,175 13 11,270
04/06/2025 0.38 0.37 0.38 1,562 8 4,204
03/06/2025 0.38 0.37 0.38 2,116 9 5,700
02/06/2025 0.38 0.37 0.38 437 3 1,178
01/06/2025 0.38 0.37 0.38 46,793 53 126,450
29/05/2025 0.38 0.38 0.38 50,116 62 131,883
28/05/2025 0.40 0.38 0.39 52,037 56 134,570
27/05/2025 0.39 0.38 0.39 97,203 102 249,996
26/05/2025 0.38 0.38 0.38 4,750 6 12,500
22/05/2025 0.38 0.37 0.37 87,633 96 231,080
21/05/2025 0.38 0.37 0.37 128,563 149 343,042
20/05/2025 0.37 0.37 0.37 42,273 49 114,251
19/05/2025 0.36 0.35 0.36 26,307 17 73,097
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/03/2024 0.19 0.18 0.19 6,553 34 36,268
17/03/2024 0.20 0.18 0.19 12,538 32 68,186
10/03/2024 0.20 0.19 0.19 6,575 47 34,591
03/03/2024 0.20 0.19 0.19 17,460 71 91,859
25/02/2024 0.20 0.19 0.19 13,194 65 68,715
18/02/2024 0.20 0.18 0.20 46,263 149 241,254
11/02/2024 0.21 0.20 0.20 25,231 76 126,042
04/02/2024 0.22 0.20 0.21 10,330 59 49,567
28/01/2024 0.22 0.21 0.22 86,418 161 411,346
21/01/2024 0.23 0.20 0.22 142,358 350 668,136
14/01/2024 0.23 0.21 0.21 53,049 119 246,226
07/01/2024 0.23 0.21 0.22 286,484 524 1,272,147
31/12/2023 0.22 0.20 0.21 137,810 323 656,060
24/12/2023 0.23 0.20 0.23 229,063 374 1,073,715
17/12/2023 0.19 0.18 0.19 149,687 276 807,058
20/03/2022 0.21 0.20 0.20 16,101 15 80,500
13/03/2022 0.21 0.19 0.21 99,437 183 509,540
06/03/2022 0.21 0.20 0.20 39,944 121 197,827
27/02/2022 0.22 0.20 0.21 25,188 53 125,500
20/02/2022 0.22 0.21 0.21 19,883 58 94,632
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2017 0.63 0.50 0.58 3,041,629 1,742 5,285,191
01/03/2017 0.54 0.52 0.53 1,131,531 749 2,153,031
01/02/2017 0.55 0.48 0.54 1,560,209 1,215 3,019,551
02/01/2017 0.53 0.44 0.53 3,660,727 2,699 7,291,446
01/12/2016 0.44 0.40 0.43 630,270 639 1,495,927
01/11/2016 0.43 0.40 0.41 230,434 216 560,132
03/10/2016 0.45 0.41 0.42 665,311 672 1,547,469
01/09/2016 0.46 0.39 0.42 1,203,156 973 2,749,279
01/08/2016 0.45 0.40 0.40 1,270,282 1,226 3,048,422
03/07/2016 0.44 0.39 0.41 562,434 607 1,370,514
01/06/2016 0.42 0.40 0.40 466,169 546 1,140,435
02/05/2016 0.44 0.41 0.42 550,086 715 1,295,339
03/04/2016 0.48 0.40 0.41 2,585,482 2,019 5,948,458
01/03/2016 0.59 0.45 0.47 7,486,163 3,024 13,881,939
01/02/2016 0.64 0.50 0.53 14,111,888 4,599 24,245,842
03/01/2016 0.66 0.45 0.64 12,831,439 5,608 22,559,011
01/12/2015 0.43 0.38 0.43 735,598 717 1,834,022
01/11/2015 0.42 0.38 0.39 407,353 827 1,016,468
01/10/2015 0.42 0.38 0.39 632,887 996 1,590,502
01/09/2015 0.44 0.38 0.41 536,397 796 1,318,425
Download Table