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 25/06/2026
MarketSecond
High Price1.20
Last Closing1.19
No. of Transactions19
SectorTransportation
Low Price1.18
Opening Price1.19
No. of Shares12,000
Div0.00
Change0.01
Closing Price1.20
Average Price1.19
P/E21.27
Value Traded14,263

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/06/2026 1.20 1.18 1.20 14,263 19 12,000
24/06/2026 1.20 1.17 1.19 68,014 44 57,050
23/06/2026 1.20 1.18 1.20 18,767 28 15,850
22/06/2026 1.18 1.18 1.18 590 1 500
21/06/2026 1.18 1.14 1.18 31,682 31 27,430
18/06/2026 1.17 1.15 1.17 20,052 42 17,300
17/06/2026 1.14 1.14 1.14 310 2 272
15/06/2026 1.16 1.15 1.16 8,257 10 7,178
14/06/2026 1.15 1.13 1.15 8,997 10 7,903
11/06/2026 1.14 1.13 1.14 9,522 5 8,425
10/06/2026 1.16 1.13 1.14 12,585 17 10,980
09/06/2026 1.15 1.14 1.15 12,770 9 11,200
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/06/2026 1.20 1.14 1.20 133,315 123 112,830
14/06/2026 1.17 1.13 1.17 37,617 64 32,653
07/06/2026 1.16 1.13 1.14 36,375 36 31,925
31/05/2026 1.16 1.10 1.13 80,075 102 70,584
24/05/2026 1.09 1.07 1.09 2,969 7 2,726
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/05/2026 1.14 1.04 1.14 120,090 144 111,087
01/04/2026 1.12 0.92 1.10 224,039 277 221,747
01/03/2026 0.94 0.90 0.93 110,081 137 120,977
01/02/2026 0.96 0.89 0.93 227,742 234 243,891
04/01/2026 0.93 0.88 0.90 96,064 163 106,726
01/12/2025 0.94 0.85 0.90 212,467 323 236,010
02/11/2025 0.87 0.83 0.85 137,358 233 161,724
01/10/2025 0.89 0.81 0.85 354,098 481 415,366
01/09/2025 0.84 0.78 0.82 147,113 395 181,786
03/08/2025 0.85 0.70 0.82 731,848 764 961,249
01/07/2025 0.75 0.69 0.72 306,778 451 429,295
01/06/2025 0.38 0.35 0.36 230,675 283 645,059
04/05/2025 0.40 0.34 0.38 770,068 875 2,064,278
03/04/2025 0.36 0.31 0.36 297,060 312 893,955
02/03/2025 0.35 0.32 0.34 219,182 233 660,333
02/02/2025 0.34 0.31 0.34 241,262 339 737,299
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
Download Table