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 29/10/2026
MarketSecond
High Price1.41
Last Closing1.41
No. of Transactions2
SectorTransportation
Low Price1.41
Opening Price1.41
No. of Shares125
Div0.00
Change0.00
Closing Price1.41
Average Price1.41
P/E22.98
Value Traded176

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2024 0.16 0.14 0.15 16,285 23 115,321
25/08/2024 0.16 0.15 0.16 7,536 72 50,215
18/08/2024 0.16 0.15 0.16 4,060 39 27,039
11/08/2024 0.16 0.15 0.16 10,456 25 69,596
04/08/2024 0.17 0.16 0.17 9,882 45 61,748
28/07/2024 0.18 0.16 0.17 6,356 31 38,868
21/07/2024 0.18 0.17 0.18 3,642 18 21,373
14/07/2024 0.18 0.17 0.18 5,529 22 32,504
08/07/2024 0.18 0.17 0.18 6,736 38 39,385
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2016 0.46 0.39 0.42 1,203,156 973 2,749,279
01/08/2016 0.45 0.40 0.40 1,270,282 1,226 3,048,422
03/07/2016 0.44 0.39 0.41 562,434 607 1,370,514
01/06/2016 0.42 0.40 0.40 466,169 546 1,140,435
02/05/2016 0.44 0.41 0.42 550,086 715 1,295,339
03/04/2016 0.48 0.40 0.41 2,585,482 2,019 5,948,458
01/03/2016 0.59 0.45 0.47 7,486,163 3,024 13,881,939
01/02/2016 0.64 0.50 0.53 14,111,888 4,599 24,245,842
03/01/2016 0.66 0.45 0.64 12,831,439 5,608 22,559,011
01/12/2015 0.43 0.38 0.43 735,598 717 1,834,022
01/11/2015 0.42 0.38 0.39 407,353 827 1,016,468
01/10/2015 0.42 0.38 0.39 632,887 996 1,590,502
01/09/2015 0.44 0.38 0.41 536,397 796 1,318,425
02/08/2015 0.47 0.42 0.44 1,612,423 1,378 3,643,485
01/07/2015 0.47 0.38 0.46 1,244,927 1,271 2,870,141
01/06/2015 0.50 0.38 0.39 2,517,965 2,478 5,582,090
03/05/2015 0.60 0.48 0.48 4,074,593 2,282 7,426,331
01/04/2015 0.66 0.51 0.54 5,308,450 2,534 8,956,364
01/03/2015 0.75 0.63 0.65 10,011,250 5,000 14,601,673
01/02/2015 0.98 0.71 0.72 20,817,104 7,138 24,029,047
Download Table