📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
30 Oct 2025 → 30 Nov 2025 · 22 trading days
Move over the period
-13.73%
5.10 → 4.40 (-0.70 tk)
Highest
5.20
30 Oct 2025
Lowest
3.40
16 Nov 2025
Up and down days
5 / 11
6 unchanged · 22 sessions
📊 Against the rest of the market
ABBANK
-13.73%
DSEX index
-2.80%
Bank (31 companies)
-0.51%
Ahead of the index by
-10.92%
🎢 How rough the ride was
Deepest fall from a peak
-29.41%
30 Oct 2025 → 16 Nov 2025
Swing, yearly basis
83.8%
Best single day
+9.09% 23 Nov 2025
Worst single day
-8.33% 9 Nov 2025
Longest run of rises
3 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
36,549,890
Average per day
1,661,359
Money traded, total
161.6 mn tk
Number of trades
9,138
Busiest day
3,289,720 16 Nov 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 |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2025 | 4.70 | 4.80 | 4.30 | 4.40 | -6.38% | 2,153,940 | 595 | 9.78 |
| 27 Nov 2025 | 4.80 | 4.90 | 4.70 | 4.70 | -2.08% | 1,116,936 | 304 | 5.29 |
| 26 Nov 2025 | 4.90 | 4.90 | 4.70 | 4.80 | -2.04% | 2,028,069 | 517 | 9.77 |
| 25 Nov 2025 | 5.20 | 5.20 | 4.80 | 4.90 | -5.77% | 2,438,268 | 727 | 12.23 |
| 24 Nov 2025 | 4.90 | 5.20 | 4.80 | 5.20 | +8.33% | 2,920,869 | 707 | 14.87 |
| 23 Nov 2025 | 4.40 | 4.80 | 4.30 | 4.80 | +9.09% | 2,368,496 | 690 | 11.09 |
| 20 Nov 2025 | 4.20 | 4.60 | 4.20 | 4.40 | +4.76% | 2,327,442 | 585 | 10.35 |
| 19 Nov 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 0.00% | 1,043,103 | 357 | 4.40 |
| 18 Nov 2025 | 3.90 | 4.20 | 3.90 | 4.20 | +7.69% | 2,081,341 | 550 | 8.67 |
| 17 Nov 2025 | 3.60 | 3.90 | 3.50 | 3.90 | +8.33% | 1,239,255 | 339 | 4.75 |
| 16 Nov 2025 | 3.70 | 3.80 | 3.40 | 3.60 | -2.70% | 3,289,720 | 475 | 11.42 |
| 13 Nov 2025 | 4.00 | 4.00 | 3.70 | 3.70 | -7.50% | 1,773,312 | 349 | 6.71 |
| 12 Nov 2025 | 4.10 | 4.20 | 3.90 | 4.00 | -2.44% | 1,266,587 | 226 | 5.11 |
| 11 Nov 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 0.00% | 1,870,811 | 275 | 7.55 |
| 10 Nov 2025 | 4.30 | 4.30 | 4.00 | 4.10 | -6.82% | 2,318,561 | 481 | 9.42 |
| 9 Nov 2025 | 4.80 | 4.80 | 4.40 | 4.40 | -8.33% | 1,924,530 | 499 | 8.51 |
| 6 Nov 2025 | 4.90 | 5.00 | 4.60 | 4.80 | -4.00% | 1,498,861 | 443 | 7.17 |
| 5 Nov 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 283,718 | 117 | 1.42 |
| 4 Nov 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 0.00% | 372,968 | 186 | 1.87 |
| 3 Nov 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 496,387 | 172 | 2.49 |
| 2 Nov 2025 | 5.10 | 5.10 | 5.00 | 5.00 | -1.96% | 1,208,334 | 376 | 6.05 |
| 30 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 0.00% | 528,382 | 168 | 2.70 |
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.