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
12/06/2025 0.85 0.85 0.85 102 2 120
11/06/2025 0.90 0.86 0.86 217 3 250
03/06/2025 0.90 0.90 0.90 260 3 289
02/06/2025 0.90 0.86 0.90 3,803 26 4,330
01/06/2025 0.88 0.86 0.88 2,065 8 2,401
29/05/2025 0.87 0.87 0.87 87 1 100
27/05/2025 0.88 0.87 0.88 67 3 77
20/05/2025 0.87 0.87 0.87 550 3 632
19/05/2025 0.86 0.85 0.86 952 6 1,118
18/05/2025 0.87 0.84 0.85 220 5 262
15/05/2025 0.86 0.85 0.86 1,361 11 1,599
13/05/2025 0.84 0.82 0.84 157 5 190
08/05/2025 0.85 0.81 0.85 147 2 181
05/05/2025 0.84 0.82 0.84 2,333 11 2,832
30/04/2025 0.85 0.85 0.85 153 1 180
29/04/2025 0.84 0.84 0.84 840 3 1,000
28/04/2025 0.84 0.84 0.84 420 3 500
22/04/2025 0.88 0.85 0.88 1,616 6 1,901
14/04/2025 0.85 0.83 0.84 1,613 9 1,941
08/04/2025 0.83 0.83 0.83 83 2 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2024 1.24 1.17 1.22 3,754 37 3,105
26/05/2024 1.28 1.21 1.25 16,558 46 13,260
19/05/2024 1.31 1.21 1.30 22,160 90 17,492
12/05/2024 1.42 1.33 1.33 15,368 60 11,173
05/05/2024 1.46 1.28 1.40 83,502 195 61,671
28/04/2024 1.61 1.46 1.46 12,924 22 8,830
17/03/2024 1.69 1.69 1.69 526 7 311
10/03/2024 1.95 1.77 1.77 272 3 150
03/03/2024 2.30 2.05 2.05 53,476 32 24,180
25/02/2024 2.45 2.30 2.31 148,685 58 62,391
18/02/2024 2.40 2.28 2.36 75,493 38 31,943
11/02/2024 2.46 2.40 2.46 24,712 4 10,295
04/02/2024 2.49 2.36 2.40 141,274 30 57,917
28/01/2024 2.46 2.39 2.46 244 3 100
21/01/2024 2.40 2.36 2.40 284 2 120
07/01/2024 2.49 2.37 2.48 1,984 6 824
31/12/2023 2.53 2.27 2.53 2,942 25 1,207
24/12/2023 2.37 2.17 2.37 5,835 45 2,545
17/12/2023 2.49 2.28 2.40 21,938 52 9,357
03/12/2023 2.40 2.28 2.40 1,224 3 535
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 1.61 1.30 1.61 1,170,412 945 804,812
03/02/2019 1.70 1.39 1.45 606,363 855 403,474
02/01/2019 1.68 1.32 1.65 992,723 806 668,528
02/12/2018 1.55 1.26 1.30 373,360 345 253,713
01/11/2018 1.84 1.17 1.49 1,303,333 1,065 841,666
01/10/2018 1.19 1.11 1.17 165,913 155 145,553
02/09/2018 1.20 1.12 1.15 108,594 156 93,658
01/08/2018 1.20 1.12 1.13 131,135 79 112,970
01/07/2018 1.21 1.12 1.19 145,949 194 126,284
03/06/2018 1.17 1.11 1.16 67,323 54 58,570
02/05/2018 1.22 1.10 1.13 230,467 240 195,290
01/04/2018 1.26 1.16 1.18 179,003 240 147,641
01/03/2018 1.33 1.15 1.22 508,982 426 410,497
01/02/2018 1.24 1.10 1.20 111,781 123 96,986
02/01/2018 1.30 1.09 1.20 181,900 253 151,281
03/12/2017 1.22 1.07 1.11 221,740 245 193,507
01/11/2017 1.32 1.16 1.18 933,347 602 761,945
01/10/2017 1.35 0.93 1.29 2,306,475 2,160 1,962,665
05/09/2017 1.10 0.85 0.93 831,275 1,290 892,191
01/08/2017 1.22 0.82 1.05 1,547,164 1,900 1,521,022
Download Table