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
26/08/2025 0.84 0.78 0.84 125,673 100 151,359
25/08/2025 0.80 0.78 0.80 20,586 26 26,029
24/08/2025 0.79 0.77 0.79 11,348 25 14,554
21/08/2025 0.78 0.75 0.78 55,254 83 72,185
20/08/2025 0.76 0.75 0.76 81,231 82 106,990
19/08/2025 0.75 0.73 0.73 130,471 107 176,066
18/08/2025 0.74 0.72 0.73 73,466 45 101,116
17/08/2025 0.73 0.71 0.72 22,054 18 30,650
14/08/2025 0.72 0.71 0.72 44,298 16 62,110
13/08/2025 0.72 0.70 0.72 12,881 10 18,000
11/08/2025 0.73 0.71 0.73 4,429 5 6,186
10/08/2025 0.74 0.70 0.72 40,528 50 56,613
07/08/2025 0.72 0.71 0.72 5,875 25 8,272
06/08/2025 0.72 0.71 0.72 2,847 3 4,010
05/08/2025 0.72 0.70 0.72 6,951 18 9,889
04/08/2025 0.72 0.70 0.72 13,007 15 18,566
03/08/2025 0.72 0.71 0.72 185 2 260
31/07/2025 0.72 0.70 0.72 357 2 510
30/07/2025 0.72 0.70 0.72 18,745 17 26,438
29/07/2025 0.73 0.71 0.73 18,527 22 25,997
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/01/2025 0.32 0.28 0.32 117,464 126 390,320
29/12/2024 0.30 0.28 0.29 16,224 26 56,166
22/12/2024 0.30 0.28 0.29 55,778 102 192,871
15/12/2024 0.30 0.28 0.30 40,903 83 140,895
08/12/2024 0.31 0.29 0.30 136,637 224 457,249
01/12/2024 0.32 0.29 0.31 357,754 430 1,144,844
24/11/2024 0.31 0.27 0.31 291,884 278 1,017,068
17/11/2024 0.27 0.24 0.27 182,231 199 718,164
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2020 0.30 0.23 0.28 2,150,950 2,280 8,044,645
04/08/2020 0.22 0.20 0.22 250,956 412 1,211,750
01/07/2020 0.23 0.21 0.22 135,665 365 634,467
01/06/2020 0.24 0.18 0.23 358,363 696 1,683,295
10/05/2020 0.20 0.18 0.19 17,325 77 95,150
01/03/2020 0.24 0.19 0.21 182,093 247 794,671
02/02/2020 0.26 0.22 0.25 946,530 1,312 3,933,760
02/01/2020 0.22 0.18 0.22 131,541 320 631,708
01/12/2019 0.21 0.18 0.20 61,317 238 320,210
03/11/2019 0.20 0.17 0.19 132,088 417 718,099
01/10/2019 0.22 0.18 0.18 80,815 194 420,757
01/09/2019 0.23 0.21 0.21 50,860 149 234,896
01/08/2019 0.25 0.22 0.22 53,543 176 232,185
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
Download Table