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 28/06/2026
MarketSecond
High Price1.18
Last Closing1.20
No. of Transactions12
SectorTransportation
Low Price1.16
Opening Price1.18
No. of Shares16,900
Div0.00
Change-0.04
Closing Price1.16
Average Price1.17
P/E20.56
Value Traded19,823

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/05/2026 1.09 1.07 1.09 2,969 7 2,726
21/05/2026 1.08 1.07 1.08 2,816 4 2,630
20/05/2026 1.08 1.08 1.08 2,484 3 2,300
19/05/2026 1.08 1.06 1.08 7,261 8 6,800
18/05/2026 1.08 1.08 1.08 270 1 250
17/05/2026 1.08 1.06 1.08 4,916 3 4,634
14/05/2026 1.07 1.06 1.07 2,770 8 2,600
13/05/2026 1.07 1.07 1.07 321 1 300
12/05/2026 1.08 1.05 1.07 13,851 19 13,133
11/05/2026 1.08 1.07 1.08 375 2 350
10/05/2026 1.08 1.06 1.08 20,770 20 19,402
07/05/2026 1.06 1.05 1.05 2,645 2 2,500
06/05/2026 1.08 1.04 1.08 4,659 6 4,450
05/05/2026 1.09 1.06 1.08 6,862 8 6,359
04/05/2026 1.06 1.05 1.06 2,408 5 2,272
03/05/2026 1.08 1.06 1.08 12,963 15 12,113
29/04/2026 1.10 1.06 1.10 13,554 16 12,645
28/04/2026 1.10 1.08 1.09 9,266 21 8,492
27/04/2026 1.10 1.07 1.10 6,216 12 5,750
26/04/2026 1.08 1.04 1.08 9,848 17 9,260
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/10/2025 0.88 0.83 0.87 76,500 129 89,919
28/09/2025 0.84 0.80 0.84 17,316 34 21,015
21/09/2025 0.83 0.80 0.83 44,996 85 55,379
14/09/2025 0.82 0.78 0.81 36,005 123 45,137
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2021 0.29 0.25 0.28 635,922 711 2,323,698
Download Table