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
26/11/2020 0.23 0.22 0.23 20,883 27 94,921
25/11/2020 0.23 0.22 0.23 78,968 128 358,938
24/11/2020 0.24 0.23 0.23 8,546 17 37,133
23/11/2020 0.24 0.23 0.24 71,533 90 310,999
22/11/2020 0.24 0.24 0.24 11,184 12 46,600
19/11/2020 0.25 0.24 0.24 84,043 81 343,008
18/11/2020 0.25 0.24 0.25 58,476 45 234,021
17/11/2020 0.25 0.24 0.25 212,618 122 862,881
16/11/2020 0.24 0.23 0.24 70,694 62 300,600
15/11/2020 0.24 0.23 0.23 19,788 28 86,025
09/11/2020 0.24 0.23 0.24 15,429 37 67,063
08/11/2020 0.24 0.24 0.24 60 1 250
05/11/2020 0.25 0.24 0.25 96,753 78 402,950
04/11/2020 0.25 0.23 0.25 95,842 122 396,584
03/11/2020 0.24 0.22 0.24 82,393 104 361,750
02/11/2020 0.23 0.23 0.23 230 1 1,000
01/11/2020 0.24 0.23 0.24 42,899 60 186,515
28/10/2020 0.24 0.23 0.24 40,643 55 176,689
27/10/2020 0.24 0.24 0.24 8,400 8 35,000
26/10/2020 0.25 0.24 0.25 6,962 20 29,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/04/2010 1.15 1.08 1.09 232,704 246 206,962
04/04/2010 1.12 1.02 1.10 242,756 262 226,200
28/03/2010 1.05 1.01 1.01 89,792 112 86,951
21/03/2010 1.06 1.00 1.04 215,195 189 210,662
14/03/2010 1.08 1.03 1.04 238,235 286 224,547
07/03/2010 1.07 1.00 1.06 149,170 235 144,120
28/02/2010 1.05 1.01 1.04 408,759 204 393,601
21/02/2010 1.07 0.98 1.02 554,329 287 559,348
14/02/2010 1.09 1.04 1.04 460,841 207 431,263
07/02/2010 1.12 1.07 1.08 219,441 227 201,038
31/01/2010 1.24 1.05 1.11 6,153,877 1,964 5,264,148
24/01/2010 1.22 1.09 1.22 1,547,488 671 1,315,452
17/01/2010 1.25 1.11 1.11 686,902 533 572,980
10/01/2010 1.13 1.09 1.12 55,286 92 49,778
03/01/2010 1.15 1.08 1.09 91,405 136 82,009
27/12/2009 1.11 1.05 1.11 111,602 113 103,251
20/12/2009 1.12 1.04 1.09 234,784 231 219,066
13/12/2009 1.14 1.08 1.11 500,264 162 448,137
06/12/2009 1.13 1.09 1.13 109,716 91 98,946
01/12/2009 1.12 1.07 1.12 99,382 108 91,353
Download Table