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 23/07/2026
MarketSecond
High Price1.30
Last Closing1.30
No. of Transactions78
SectorTransportation
Low Price1.26
Opening Price1.30
No. of Shares54,331
Div0.00
Change-0.02
Closing Price1.28
Average Price1.28
P/E22.69
Value Traded69,742

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/06/2026 1.20 1.18 1.20 14,263 19 12,000
24/06/2026 1.20 1.17 1.19 68,014 44 57,050
23/06/2026 1.20 1.18 1.20 18,767 28 15,850
22/06/2026 1.18 1.18 1.18 590 1 500
21/06/2026 1.18 1.14 1.18 31,682 31 27,430
18/06/2026 1.17 1.15 1.17 20,052 42 17,300
17/06/2026 1.14 1.14 1.14 310 2 272
15/06/2026 1.16 1.15 1.16 8,257 10 7,178
14/06/2026 1.15 1.13 1.15 8,997 10 7,903
11/06/2026 1.14 1.13 1.14 9,522 5 8,425
10/06/2026 1.16 1.13 1.14 12,585 17 10,980
09/06/2026 1.15 1.14 1.15 12,770 9 11,200
08/06/2026 1.13 1.13 1.13 791 2 700
07/06/2026 1.15 1.14 1.15 707 3 620
04/06/2026 1.13 1.13 1.13 1,130 2 1,000
03/06/2026 1.13 1.12 1.12 4,403 8 3,906
02/06/2026 1.16 1.14 1.15 10,010 18 8,733
01/06/2026 1.16 1.13 1.16 32,781 42 28,677
31/05/2026 1.14 1.10 1.14 31,751 32 28,268
24/05/2026 1.09 1.07 1.09 2,969 7 2,726
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/02/2026 0.93 0.91 0.93 3,621 9 3,935
15/02/2026 0.93 0.91 0.93 14,311 30 15,652
08/02/2026 0.95 0.91 0.94 22,955 16 24,892
01/02/2026 0.96 0.89 0.94 186,856 179 199,412
25/01/2026 0.91 0.88 0.90 56,698 85 63,215
18/01/2026 0.92 0.89 0.91 11,948 25 13,191
11/01/2026 0.92 0.90 0.91 13,393 28 14,870
04/01/2026 0.93 0.90 0.92 14,024 25 15,450
28/12/2025 0.93 0.90 0.90 39,613 55 43,310
21/12/2025 0.94 0.90 0.92 32,006 45 35,088
14/12/2025 0.94 0.87 0.92 104,613 165 115,692
07/12/2025 0.88 0.85 0.87 28,393 44 32,785
30/11/2025 0.87 0.85 0.85 7,842 14 9,135
23/11/2025 0.87 0.85 0.85 37,233 71 43,249
16/11/2025 0.86 0.84 0.85 42,048 59 49,470
09/11/2025 0.85 0.84 0.85 34,312 59 40,634
02/11/2025 0.85 0.83 0.84 23,765 44 28,371
26/10/2025 0.86 0.83 0.85 31,834 55 37,720
19/10/2025 0.89 0.83 0.86 118,633 146 138,499
12/10/2025 0.88 0.83 0.83 113,079 129 132,233
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2024 0.26 0.18 0.25 1,166,798 2,108 5,211,574
01/09/2024 0.17 0.13 0.17 474,021 253 3,358,076
01/08/2024 0.17 0.15 0.16 31,934 181 208,598
01/07/2024 0.18 0.16 0.17 26,459 143 157,328
02/06/2024 0.19 0.17 0.17 42,896 195 245,458
01/05/2024 0.19 0.17 0.18 68,242 260 388,650
01/04/2024 0.19 0.17 0.19 111,771 374 619,337
03/03/2024 0.20 0.18 0.19 43,469 193 232,814
01/02/2024 0.22 0.18 0.19 105,015 370 533,088
02/01/2024 0.23 0.20 0.22 680,153 1,429 3,133,824
03/12/2023 0.23 0.18 0.22 394,718 677 1,953,354
01/03/2022 0.22 0.19 0.19 179,803 366 909,267
01/02/2022 0.23 0.21 0.22 72,335 179 339,840
02/01/2022 0.23 0.21 0.23 101,858 237 462,911
01/12/2021 0.23 0.21 0.23 88,341 221 392,337
01/11/2021 0.23 0.21 0.22 117,922 310 535,184
03/10/2021 0.23 0.21 0.22 120,080 291 550,418
01/09/2021 0.24 0.22 0.23 116,859 284 519,764
01/08/2021 0.25 0.23 0.24 76,634 203 327,833
01/07/2021 0.28 0.24 0.26 221,853 269 846,597
Download Table