📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
1 May 2025 → 31 May 2025 · 21 trading days
Move over the period
-4.62%
6.50 → 6.20 (-0.30 tk)
Highest
7.60
12 May 2025
Lowest
6.10
29 May 2025
Up and down days
6 / 10
5 unchanged · 21 sessions
📊 Against the rest of the market
ABBANK
-4.62%
DSEX index
-5.69%
Bank (31 companies)
-8.10%
Ahead of the index by
+1.08%
🎢 How rough the ride was
Deepest fall from a peak
-16.22%
12 May 2025 → 29 May 2025
Swing, yearly basis
63.5%
Best single day
+9.38% 6 May 2025
Worst single day
-5.71% 7 May 2025
Longest run of rises
2 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
33,167,863
Average per day
1,579,422
Money traded, total
228.2 mn tk
Number of trades
8,201
Busiest day
5,805,030 8 May 2025
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 29 May 2025 | 6.40 | 6.40 | 6.10 | 6.20 | -3.13% | 1,316,371 | 456 | 8.17 |
| 28 May 2025 | 6.70 | 6.80 | 6.30 | 6.40 | -3.03% | 1,670,791 | 435 | 10.86 |
| 27 May 2025 | 6.60 | 6.90 | 6.50 | 6.60 | +1.54% | 2,208,882 | 455 | 14.83 |
| 26 May 2025 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 908,379 | 232 | 5.99 |
| 25 May 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 0.00% | 416,097 | 151 | 2.78 |
| 24 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | -1.47% | 722,223 | 224 | 4.87 |
| 22 May 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 186,688 | 98 | 1.27 |
| 21 May 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 0.00% | 1,136,853 | 242 | 7.67 |
| 20 May 2025 | 6.70 | 6.90 | 6.60 | 6.80 | +1.49% | 451,847 | 188 | 3.04 |
| 19 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 0.00% | 623,575 | 254 | 4.19 |
| 18 May 2025 | 7.00 | 7.10 | 6.70 | 6.70 | -2.90% | 769,539 | 332 | 5.26 |
| 17 May 2025 | 6.70 | 7.00 | 6.50 | 6.90 | +4.55% | 1,111,180 | 345 | 7.53 |
| 15 May 2025 | 6.80 | 6.90 | 6.50 | 6.60 | -4.35% | 1,770,396 | 496 | 11.86 |
| 14 May 2025 | 7.10 | 7.10 | 6.80 | 6.90 | -2.82% | 1,374,494 | 375 | 9.48 |
| 13 May 2025 | 7.40 | 7.60 | 7.00 | 7.10 | -4.05% | 3,081,309 | 657 | 22.42 |
| 12 May 2025 | 7.20 | 7.60 | 7.20 | 7.40 | +2.78% | 3,049,148 | 750 | 22.63 |
| 8 May 2025 | 6.60 | 7.20 | 6.60 | 7.20 | +9.09% | 5,805,030 | 903 | 40.97 |
| 7 May 2025 | 7.10 | 7.10 | 6.60 | 6.60 | -5.71% | 1,415,133 | 419 | 9.51 |
| 6 May 2025 | 6.40 | 7.00 | 6.40 | 7.00 | +9.38% | 3,676,041 | 750 | 25.33 |
| 5 May 2025 | 6.50 | 6.60 | 6.40 | 6.40 | -1.54% | 966,522 | 229 | 6.23 |
| 4 May 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 507,365 | 210 | 3.30 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.