BABELON INVESTMENTS CO. P.L.C Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.21
Last Closing1.16
No. of Transactions72
SectorDiversified Financial Services
Low Price1.16
Opening Price1.21
No. of Shares26,389
Div3.36
Change0.03
Closing Price1.19
Average Price1.20
P/E25.46
Value Traded31,771
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.21 | 1.16 | 1.19 | 31,771 | 72 | 26,389 |
| 21/10/2025 | 1.16 | 1.16 | 1.16 | 5,916 | 11 | 5,100 |
| 20/10/2025 | 1.11 | 1.11 | 1.11 | 1,911 | 6 | 1,722 |
| 19/10/2025 | 1.06 | 1.01 | 1.06 | 140,200 | 73 | 135,942 |
| 16/10/2025 | 1.01 | 0.98 | 1.01 | 4,389 | 23 | 4,395 |
| 15/10/2025 | 0.99 | 0.98 | 0.98 | 765 | 14 | 777 |
| 14/10/2025 | 0.98 | 0.98 | 0.98 | 358 | 7 | 365 |
| 13/10/2025 | 0.97 | 0.94 | 0.97 | 2,741 | 20 | 2,880 |
| 12/10/2025 | 0.95 | 0.95 | 0.95 | 24 | 5 | 25 |
| 09/10/2025 | 0.93 | 0.92 | 0.93 | 124 | 5 | 134 |
| 08/10/2025 | 0.93 | 0.92 | 0.93 | 281 | 9 | 303 |
| 07/10/2025 | 0.95 | 0.95 | 0.95 | 29 | 7 | 31 |
| 06/10/2025 | 0.95 | 0.95 | 0.95 | 38 | 7 | 40 |
| 05/10/2025 | 0.95 | 0.95 | 0.95 | 24 | 1 | 25 |
| 02/10/2025 | 0.94 | 0.94 | 0.94 | 193 | 3 | 205 |
| 01/10/2025 | 0.95 | 0.93 | 0.94 | 1,866 | 17 | 2,005 |
| 30/09/2025 | 0.93 | 0.93 | 0.93 | 55 | 2 | 59 |
| 29/09/2025 | 0.95 | 0.93 | 0.93 | 2,236 | 16 | 2,387 |
| 28/09/2025 | 0.96 | 0.94 | 0.94 | 1,557 | 14 | 1,655 |
| 25/09/2025 | 0.93 | 0.93 | 0.93 | 5 | 1 | 5 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.01 | 0.94 | 1.01 | 8,277 | 69 | 8,442 |
| 05/10/2025 | 0.95 | 0.92 | 0.93 | 497 | 29 | 533 |
| 28/09/2025 | 0.96 | 0.93 | 0.94 | 5,906 | 52 | 6,311 |
| 21/09/2025 | 0.96 | 0.93 | 0.93 | 98 | 18 | 103 |
| 14/09/2025 | 0.97 | 0.94 | 0.94 | 4,403 | 30 | 4,633 |
| 07/09/2025 | 0.96 | 0.93 | 0.94 | 5,483 | 58 | 5,842 |
| 31/08/2025 | 1.01 | 0.91 | 0.96 | 46,843 | 139 | 47,934 |
| 24/08/2025 | 0.95 | 0.91 | 0.94 | 1,525 | 25 | 1,658 |
| 17/08/2025 | 0.97 | 0.93 | 0.93 | 4,003 | 23 | 4,267 |
| 10/08/2025 | 0.97 | 0.92 | 0.95 | 6,666 | 39 | 7,108 |
| 03/08/2025 | 0.97 | 0.92 | 0.96 | 2,446 | 18 | 2,606 |
| 27/07/2025 | 1.02 | 0.93 | 0.95 | 25,491 | 88 | 26,353 |
| 20/07/2025 | 0.93 | 0.90 | 0.93 | 3,550 | 22 | 3,881 |
| 13/07/2025 | 0.91 | 0.89 | 0.90 | 3,986 | 16 | 4,430 |
| 06/07/2025 | 0.92 | 0.87 | 0.91 | 3,507 | 29 | 3,931 |
| 29/06/2025 | 0.88 | 0.85 | 0.88 | 3,693 | 21 | 4,203 |
| 22/06/2025 | 0.88 | 0.84 | 0.86 | 812 | 7 | 952 |
| 15/06/2025 | 0.86 | 0.86 | 0.86 | 860 | 1 | 1,000 |
| 11/06/2025 | 0.90 | 0.85 | 0.85 | 319 | 5 | 370 |
| 01/06/2025 | 0.90 | 0.86 | 0.90 | 6,128 | 37 | 7,020 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2025 | 1.01 | 0.91 | 0.93 | 60,674 | 277 | 62,613 |
| 03/08/2025 | 0.97 | 0.91 | 0.94 | 14,640 | 105 | 15,639 |
| 01/07/2025 | 1.02 | 0.87 | 0.95 | 40,054 | 171 | 42,595 |
| 01/06/2025 | 0.90 | 0.84 | 0.88 | 8,292 | 55 | 9,545 |
| 04/05/2025 | 0.88 | 0.81 | 0.87 | 5,873 | 47 | 6,991 |
| 03/04/2025 | 0.88 | 0.83 | 0.85 | 5,773 | 29 | 6,842 |
| 02/03/2025 | 0.89 | 0.85 | 0.85 | 666 | 12 | 759 |
| 02/02/2025 | 0.93 | 0.89 | 0.89 | 14,780 | 82 | 16,450 |
| 02/01/2025 | 0.96 | 0.90 | 0.90 | 5,997 | 52 | 6,580 |
| 01/12/2024 | 0.96 | 0.90 | 0.92 | 5,219 | 44 | 5,688 |
| 03/11/2024 | 1.06 | 0.93 | 0.95 | 33,337 | 227 | 34,223 |
| 01/10/2024 | 1.29 | 0.96 | 0.99 | 89,251 | 406 | 79,842 |
| 01/09/2024 | 1.11 | 1.02 | 1.02 | 7,092 | 49 | 6,741 |
| 01/08/2024 | 1.09 | 1.04 | 1.05 | 1,922 | 40 | 1,817 |
| 01/07/2024 | 1.19 | 1.05 | 1.05 | 14,002 | 116 | 12,637 |
| 02/06/2024 | 1.24 | 1.17 | 1.19 | 27,744 | 66 | 23,008 |
| 01/05/2024 | 1.46 | 1.21 | 1.25 | 149,968 | 411 | 112,076 |
| 01/04/2024 | 1.61 | 1.53 | 1.53 | 544 | 2 | 350 |
| 03/03/2024 | 2.30 | 1.69 | 1.69 | 54,274 | 42 | 24,641 |
| 01/02/2024 | 2.49 | 2.28 | 2.31 | 390,408 | 133 | 162,646 |