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
28/07/2025 0.73 0.72 0.73 727 3 1,010
27/07/2025 0.73 0.71 0.73 6,145 15 8,578
24/07/2025 0.72 0.70 0.72 31,798 27 45,132
23/07/2025 0.71 0.70 0.71 871 4 1,244
22/07/2025 0.72 0.69 0.72 22,998 21 32,942
21/07/2025 0.72 0.70 0.72 2,708 8 3,819
20/07/2025 0.71 0.70 0.70 1,194 5 1,705
16/07/2025 0.72 0.69 0.72 14,349 21 20,533
15/07/2025 0.72 0.69 0.70 16,740 17 23,888
14/07/2025 0.72 0.70 0.72 11,914 26 16,880
13/07/2025 0.72 0.70 0.71 11,557 15 16,426
10/07/2025 0.72 0.72 0.72 6,730 18 9,347
09/07/2025 0.74 0.73 0.73 15,510 17 21,185
08/07/2025 0.74 0.73 0.74 7,494 19 10,164
07/07/2025 0.75 0.73 0.74 32,875 45 44,509
06/07/2025 0.73 0.73 0.73 15,355 29 21,034
03/07/2025 0.73 0.71 0.72 46,709 48 65,450
02/07/2025 0.72 0.71 0.72 7,271 23 10,168
01/07/2025 0.74 0.71 0.72 16,204 49 22,336
23/06/2025 0.36 0.35 0.36 461 4 1,314
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2024 0.25 0.23 0.25 111,241 187 463,795
03/11/2024 0.25 0.23 0.25 74,054 183 301,829
27/10/2024 0.26 0.22 0.25 259,163 395 1,080,547
20/10/2024 0.25 0.22 0.23 157,617 291 680,487
13/10/2024 0.24 0.22 0.23 262,109 530 1,132,482
06/10/2024 0.23 0.20 0.23 367,331 638 1,668,745
29/09/2024 0.20 0.16 0.19 128,596 296 697,805
22/09/2024 0.15 0.13 0.15 441,591 138 3,137,167
15/09/2024 0.15 0.14 0.15 6,261 38 44,326
08/09/2024 0.15 0.14 0.15 1,866 12 12,770
01/09/2024 0.16 0.14 0.15 16,285 23 115,321
25/08/2024 0.16 0.15 0.16 7,536 72 50,215
18/08/2024 0.16 0.15 0.16 4,060 39 27,039
11/08/2024 0.16 0.15 0.16 10,456 25 69,596
04/08/2024 0.17 0.16 0.17 9,882 45 61,748
28/07/2024 0.18 0.16 0.17 6,356 31 38,868
21/07/2024 0.18 0.17 0.18 3,642 18 21,373
14/07/2024 0.18 0.17 0.18 5,529 22 32,504
08/07/2024 0.18 0.17 0.18 6,736 38 39,385
30/06/2024 0.18 0.16 0.18 4,280 35 25,698
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2019 0.25 0.22 0.23 164,657 351 721,405
03/03/2019 0.25 0.21 0.23 153,791 385 654,772
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
Download Table