📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
30 Mar 2026 → 30 Apr 2026 · 23 trading days
Move over the period
-14.52%
6.20 → 5.30 (-0.90 tk)
Highest
6.60
9 Apr 2026
Lowest
5.30
30 Apr 2026
Up and down days
7 / 14
2 unchanged · 23 sessions
📊 Against the rest of the market
ABBANK
-14.52%
DSEX index
+1.07%
Bank (31 companies)
-2.60%
Ahead of the index by
-15.59%
🎢 How rough the ride was
Deepest fall from a peak
-14.52%
9 Apr 2026 → 30 Apr 2026
Swing, yearly basis
48.4%
Best single day
+8.93% 8 Apr 2026
Worst single day
-5.08% 5 Apr 2026
Longest run of rises
2 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
39,025,086
Average per day
1,696,743
Money traded, total
232.0 mn tk
Number of trades
10,568
Busiest day
4,349,489 9 Apr 2026
💵 Results and dividends
Q1 (to 03/2026)
EPS -9.22
📰 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 Apr 2026 | 5.50 | 5.50 | 5.30 | 5.30 | -3.64% | 1,368,438 | 456 | 7.35 |
| 29 Apr 2026 | 5.60 | 5.70 | 5.50 | 5.50 | -1.79% | 812,433 | 288 | 4.49 |
| 28 Apr 2026 | 5.60 | 5.60 | 5.40 | 5.60 | +1.82% | 927,359 | 375 | 5.13 |
| 27 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.50 | -3.51% | 1,015,192 | 448 | 5.69 |
| 26 Apr 2026 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 728,752 | 248 | 4.19 |
| 23 Apr 2026 | 5.90 | 6.00 | 5.70 | 5.80 | -1.69% | 1,493,845 | 432 | 8.61 |
| 22 Apr 2026 | 5.80 | 6.00 | 5.80 | 5.90 | +1.72% | 1,358,606 | 396 | 8.03 |
| 21 Apr 2026 | 5.70 | 6.00 | 5.70 | 5.80 | +1.75% | 1,733,884 | 442 | 10.22 |
| 20 Apr 2026 | 5.80 | 6.00 | 5.60 | 5.70 | -3.39% | 1,610,220 | 546 | 9.24 |
| 19 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 1,122,499 | 338 | 6.63 |
| 16 Apr 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 0.00% | 1,644,131 | 319 | 9.80 |
| 15 Apr 2026 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 2,203,075 | 521 | 13.08 |
| 13 Apr 2026 | 6.10 | 6.30 | 5.90 | 6.00 | -1.64% | 1,992,909 | 480 | 12.01 |
| 12 Apr 2026 | 6.20 | 6.40 | 6.10 | 6.10 | -1.61% | 2,997,214 | 623 | 18.63 |
| 9 Apr 2026 | 6.60 | 6.60 | 6.00 | 6.20 | +1.64% | 4,349,489 | 868 | 27.47 |
| 8 Apr 2026 | 5.80 | 6.10 | 5.80 | 6.10 | +8.93% | 2,352,015 | 534 | 14.21 |
| 7 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.60 | -1.75% | 1,102,258 | 335 | 6.19 |
| 6 Apr 2026 | 5.70 | 5.90 | 5.60 | 5.70 | +1.79% | 1,059,032 | 307 | 6.04 |
| 5 Apr 2026 | 5.90 | 6.00 | 5.60 | 5.60 | -5.08% | 1,329,514 | 466 | 7.63 |
| 2 Apr 2026 | 6.20 | 6.20 | 5.90 | 5.90 | -3.28% | 1,274,310 | 388 | 7.66 |
| 1 Apr 2026 | 6.00 | 6.20 | 5.90 | 6.10 | +3.39% | 1,923,438 | 469 | 11.78 |
| 31 Mar 2026 | 6.00 | 6.20 | 5.80 | 5.90 | -3.28% | 2,490,327 | 646 | 14.85 |
| 30 Mar 2026 | 6.30 | 6.30 | 6.00 | 6.10 | -1.61% | 2,136,146 | 643 | 13.10 |
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.