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 19/03/2026
MarketSecond
High Price0.94
Last Closing0.93
No. of Transactions5
SectorTransportation
Low Price0.90
Opening Price0.93
No. of Shares2,350
Div0.00
Change0.01
Closing Price0.94
Average Price0.91
P/E26.4
Value Traded2,137

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2025 0.87 0.86 0.87 5,129 6 5,964
02/12/2025 0.86 0.86 0.86 1,261 4 1,466
01/12/2025 0.86 0.85 0.86 433 3 506
27/11/2025 0.86 0.85 0.85 7,333 10 8,574
26/11/2025 0.87 0.86 0.86 1,357 6 1,577
25/11/2025 0.87 0.86 0.86 5,340 8 6,152
24/11/2025 0.87 0.85 0.85 9,894 21 11,482
23/11/2025 0.87 0.85 0.86 13,309 26 15,464
20/11/2025 0.85 0.85 0.85 14,839 14 17,458
19/11/2025 0.86 0.85 0.85 5,121 16 6,017
18/11/2025 0.85 0.85 0.85 3,108 9 3,657
17/11/2025 0.85 0.84 0.84 17,662 18 20,788
16/11/2025 0.86 0.85 0.85 1,318 2 1,550
13/11/2025 0.85 0.85 0.85 15,244 27 17,934
12/11/2025 0.84 0.84 0.84 2,313 6 2,753
11/11/2025 0.84 0.84 0.84 10,754 17 12,802
10/11/2025 0.84 0.84 0.84 6,002 9 7,145
06/11/2025 0.84 0.83 0.84 4,173 12 5,001
05/11/2025 0.84 0.83 0.83 4,137 5 4,974
04/11/2025 0.84 0.84 0.84 4,618 7 5,498
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 0.24 0.22 0.23 52,205 149 229,556
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
Download Table