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 07/07/2026
MarketSecond
High Price1.19
Last Closing1.19
No. of Transactions13
SectorTransportation
Low Price1.17
Opening Price1.19
No. of Shares12,659
Div0.00
Change0.00
Closing Price1.19
Average Price1.18
P/E21.09
Value Traded14,874

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/04/2026 1.12 1.05 1.05 11,765 27 10,874
22/04/2026 1.07 1.05 1.07 62,824 41 58,939
21/04/2026 1.02 0.96 1.02 35,724 31 36,709
20/04/2026 0.98 0.98 0.98 245 1 250
19/04/2026 0.97 0.96 0.97 9,577 14 9,882
16/04/2026 0.96 0.95 0.96 24,195 27 25,308
15/04/2026 0.95 0.94 0.95 7,918 7 8,413
13/04/2026 0.94 0.94 0.94 317 1 337
12/04/2026 0.94 0.93 0.94 5,904 4 6,347
09/04/2026 0.94 0.93 0.93 2,160 6 2,308
08/04/2026 0.94 0.94 0.94 3,478 8 3,700
06/04/2026 0.94 0.93 0.94 13,518 27 14,415
05/04/2026 0.93 0.93 0.93 3,690 5 3,968
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/09/2025 0.82 0.78 0.81 36,005 123 45,137
07/09/2025 0.84 0.78 0.80 35,437 94 44,142
31/08/2025 0.84 0.79 0.83 37,881 103 46,015
24/08/2025 0.85 0.77 0.79 227,899 263 277,429
17/08/2025 0.78 0.71 0.78 362,476 335 487,007
10/08/2025 0.74 0.70 0.72 102,136 81 142,909
03/08/2025 0.72 0.70 0.72 28,865 63 40,997
27/07/2025 0.73 0.70 0.72 44,501 59 62,533
20/07/2025 0.72 0.69 0.72 59,568 65 84,842
13/07/2025 0.72 0.69 0.72 54,561 79 77,727
06/07/2025 0.75 0.72 0.72 77,963 128 106,239
29/06/2025 0.74 0.71 0.72 70,185 120 97,954
22/06/2025 0.36 0.35 0.36 69,846 56 199,521
15/06/2025 0.36 0.35 0.35 67,108 102 190,110
11/06/2025 0.38 0.36 0.37 42,814 52 117,896
01/06/2025 0.38 0.37 0.38 50,908 73 137,532
26/05/2025 0.40 0.38 0.38 204,106 226 528,949
18/05/2025 0.38 0.34 0.37 297,846 329 798,817
11/05/2025 0.36 0.35 0.35 94,457 137 264,565
04/05/2025 0.38 0.35 0.37 173,659 183 471,947
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 0.29 0.25 0.28 635,922 711 2,323,698
02/05/2021 0.29 0.25 0.28 543,788 729 2,047,917
01/04/2021 0.26 0.22 0.26 148,200 298 621,848
01/03/2021 0.25 0.23 0.24 118,688 197 507,891
01/02/2021 0.25 0.22 0.25 175,186 289 745,610
03/01/2021 0.26 0.21 0.26 550,413 751 2,296,514
01/12/2020 0.23 0.21 0.22 217,329 367 1,006,833
01/11/2020 0.25 0.22 0.23 1,000,125 1,053 4,226,594
01/10/2020 0.28 0.23 0.24 679,276 920 2,658,467
01/09/2020 0.30 0.23 0.28 2,150,950 2,280 8,044,645
04/08/2020 0.22 0.20 0.22 250,956 412 1,211,750
01/07/2020 0.23 0.21 0.22 135,665 365 634,467
01/06/2020 0.24 0.18 0.23 358,363 696 1,683,295
10/05/2020 0.20 0.18 0.19 17,325 77 95,150
01/03/2020 0.24 0.19 0.21 182,093 247 794,671
02/02/2020 0.26 0.22 0.25 946,530 1,312 3,933,760
02/01/2020 0.22 0.18 0.22 131,541 320 631,708
01/12/2019 0.21 0.18 0.20 61,317 238 320,210
03/11/2019 0.20 0.17 0.19 132,088 417 718,099
01/10/2019 0.22 0.18 0.18 80,815 194 420,757
Download Table