Menu

BABELON INVESTMENTS CO. P.L.C Historical

Loading data
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
23/09/2025 0.96 0.94 0.94 19 3 20
22/09/2025 0.96 0.94 0.96 41 7 43
21/09/2025 0.96 0.96 0.96 34 7 35
18/09/2025 0.97 0.94 0.94 1,799 10 1,913
17/09/2025 0.96 0.95 0.96 2,543 10 2,655
15/09/2025 0.96 0.95 0.96 34 4 35
14/09/2025 0.96 0.96 0.96 29 6 30
11/09/2025 0.96 0.94 0.94 1,770 9 1,883
10/09/2025 0.95 0.94 0.95 603 7 639
09/09/2025 0.96 0.95 0.95 275 11 289
08/09/2025 0.95 0.93 0.95 1,501 13 1,612
07/09/2025 0.96 0.93 0.93 1,333 18 1,419
03/09/2025 0.98 0.96 0.96 6,741 32 6,975
02/09/2025 1.01 0.95 0.98 30,855 74 31,298
01/09/2025 0.98 0.91 0.98 9,247 33 9,661
27/08/2025 0.94 0.91 0.94 1,114 10 1,217
26/08/2025 0.94 0.93 0.94 396 10 426
25/08/2025 0.94 0.94 0.94 9 3 10
24/08/2025 0.95 0.95 0.95 5 2 5
21/08/2025 0.93 0.93 0.93 17 1 18
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2025 0.88 0.87 0.87 154 4 177
18/05/2025 0.87 0.84 0.87 1,722 14 2,012
11/05/2025 0.86 0.82 0.86 1,518 16 1,789
04/05/2025 0.85 0.81 0.85 2,479 13 3,013
27/04/2025 0.85 0.84 0.85 1,413 7 1,680
20/04/2025 0.88 0.85 0.88 1,616 6 1,901
13/04/2025 0.85 0.83 0.84 1,613 9 1,941
06/04/2025 0.86 0.83 0.83 1,028 6 1,200
03/04/2025 0.86 0.86 0.86 103 1 120
23/03/2025 0.86 0.85 0.85 51 2 60
09/03/2025 0.89 0.85 0.85 615 10 699
23/02/2025 0.91 0.89 0.89 3,506 21 3,915
16/02/2025 0.90 0.89 0.89 6,600 38 7,366
09/02/2025 0.93 0.90 0.90 880 9 975
02/02/2025 0.91 0.90 0.90 3,795 14 4,194
26/01/2025 0.92 0.90 0.90 1,190 8 1,318
19/01/2025 0.93 0.91 0.93 2,330 19 2,543
12/01/2025 0.93 0.91 0.93 93 3 101
05/01/2025 0.95 0.90 0.93 1,665 13 1,820
29/12/2024 0.96 0.90 0.96 1,130 13 1,248
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 2.53 2.36 2.40 5,193 31 2,144
03/12/2023 2.49 2.17 2.36 29,014 102 12,444
01/11/2023 2.39 2.30 2.39 349 9 150
01/10/2023 2.42 2.30 2.42 4,595 6 1,908
03/09/2023 2.42 2.27 2.42 30,702 16 12,955
01/08/2023 2.37 2.37 2.37 166 1 70
02/07/2023 2.49 2.23 2.37 10,701 30 4,523
04/06/2023 2.55 2.09 2.45 55,156 110 23,325
01/05/2023 2.48 2.36 2.36 750 4 317
01/03/2023 2.66 2.42 2.61 516,727 41 199,681
01/02/2023 2.72 2.36 2.54 45,259 130 17,415
02/01/2023 2.81 2.56 2.67 174,274 66 64,272
01/12/2022 2.90 2.66 2.82 744,988 50 267,508
01/11/2022 2.99 2.33 2.87 788,678 185 276,492
02/10/2022 2.47 1.82 2.38 127,460 285 56,965
01/09/2022 1.82 1.49 1.81 522,405 182 292,026
01/08/2022 1.60 1.52 1.57 28,029 37 17,795
03/07/2022 1.67 1.47 1.63 319,147 153 197,977
01/06/2022 1.74 1.48 1.68 342,363 286 208,922
08/05/2022 1.80 1.10 1.80 623,065 422 453,734
Download Table