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 14/10/2026
MarketSecond
High Price1.39
Last Closing1.35
No. of Transactions24
SectorTransportation
Low Price1.36
Opening Price1.36
No. of Shares10,345
Div0.00
Change0.03
Closing Price1.38
Average Price1.39
P/E22.49
Value Traded14,346

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/09/2026 1.33 1.30 1.31 14,602 17 11,177
15/09/2026 1.33 1.32 1.32 11,898 15 8,974
14/09/2026 1.34 1.33 1.34 8,423 11 6,322
13/09/2026 1.34 1.33 1.33 8,191 7 6,158
10/09/2026 1.34 1.32 1.33 35,326 23 26,695
09/09/2026 1.31 1.30 1.31 2,177 9 1,672
08/09/2026 1.31 1.30 1.30 5,040 7 3,875
07/09/2026 1.32 1.28 1.30 22,972 23 17,832
06/09/2026 1.33 1.31 1.32 5,923 10 4,500
03/09/2026 1.34 1.30 1.34 7,931 15 6,028
02/09/2026 1.33 1.30 1.32 17,633 30 13,428
01/09/2026 1.32 1.27 1.32 56,495 57 43,507
31/08/2026 1.28 1.26 1.26 10,077 20 7,983
30/08/2026 1.26 1.26 1.26 9,072 8 7,200
27/08/2026 1.26 1.25 1.26 11,934 11 9,518
26/08/2026 1.28 1.25 1.26 17,033 14 13,600
24/08/2026 1.26 1.25 1.26 20,657 17 16,400
23/08/2026 1.25 1.25 1.25 125 1 100
20/08/2026 1.27 1.25 1.26 10,591 17 8,415
18/08/2026 1.26 1.25 1.26 5,415 6 4,312
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2026 1.08 1.06 1.08 17,747 19 16,614
10/05/2026 1.08 1.05 1.07 38,087 50 35,785
03/05/2026 1.09 1.04 1.05 29,535 36 27,694
26/04/2026 1.10 1.04 1.10 38,884 66 36,147
19/04/2026 1.12 0.96 1.05 120,135 114 116,654
12/04/2026 0.96 0.93 0.96 38,334 39 40,405
05/04/2026 0.94 0.93 0.93 22,846 46 24,391
29/03/2026 0.93 0.90 0.93 20,254 49 22,135
15/03/2026 0.94 0.90 0.94 41,877 42 45,937
08/03/2026 0.93 0.90 0.93 6,733 9 7,436
01/03/2026 0.94 0.90 0.93 45,057 49 49,619
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2025 0.35 0.28 0.34 326,894 515 1,016,346
01/12/2024 0.32 0.28 0.29 606,754 863 1,990,175
03/11/2024 0.31 0.23 0.31 659,411 847 2,500,856
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
Download Table