📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
21 Aug 2026 → 21 Sep 2026 · 21 trading days
Move over the period
-6.25%
4.80 → 4.50 (-0.30 tk)
Highest
4.90
23 Aug 2026
Lowest
4.30
13 Sep 2026
Up and down days
6 / 10
5 unchanged · 21 sessions
📊 Against the rest of the market
ABBANK
-6.25%
DSEX index
-4.07%
Bank (31 companies)
-3.73%
Ahead of the index by
-2.18%
🎢 How rough the ride was
Deepest fall from a peak
-8.33%
23 Aug 2026 → 7 Sep 2026
Swing, yearly basis
40.1%
Best single day
+6.67% 16 Sep 2026
Worst single day
-4.17% 20 Sep 2026
Longest run of rises
1 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
11,673,669
Average per day
555,889
Money traded, total
53.2 mn tk
Number of trades
3,412
Busiest day
4,807,477 20 Sep 2026
💵 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 (2)
20 Sep 2026 ·
volume dump
sell 4.60
16 Sep 2026 ·
macd cross up
buy 4.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 4.50 | 4.70 | 4.40 | 4.50 | -2.17% | 636,846 | 220 | 2.90 |
| 20 Sep 2026 | 4.70 | 4.80 | 4.40 | 4.60 | -4.17% | 4,807,477 | 652 | 21.65 |
| 17 Sep 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 0.00% | 224,183 | 147 | 1.06 |
| 16 Sep 2026 | 4.40 | 4.80 | 4.40 | 4.80 | +6.67% | 1,239,205 | 294 | 5.73 |
| 15 Sep 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 0.00% | 254,819 | 75 | 1.12 |
| 14 Sep 2026 | 4.40 | 4.50 | 4.40 | 4.50 | +2.27% | 128,421 | 78 | 0.57 |
| 13 Sep 2026 | 4.50 | 4.50 | 4.30 | 4.40 | -2.22% | 168,825 | 121 | 0.74 |
| 10 Sep 2026 | 4.50 | 4.50 | 4.40 | 4.50 | +2.27% | 266,746 | 194 | 1.18 |
| 9 Sep 2026 | 4.50 | 4.50 | 4.40 | 4.40 | -2.22% | 214,720 | 125 | 0.95 |
| 8 Sep 2026 | 4.50 | 4.60 | 4.40 | 4.50 | +2.27% | 396,431 | 145 | 1.79 |
| 7 Sep 2026 | 4.50 | 4.60 | 4.40 | 4.40 | -2.22% | 341,462 | 132 | 1.54 |
| 6 Sep 2026 | 4.60 | 4.70 | 4.50 | 4.50 | -2.17% | 225,637 | 127 | 1.02 |
| 3 Sep 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 356,556 | 107 | 1.66 |
| 2 Sep 2026 | 4.60 | 4.80 | 4.60 | 4.70 | +2.17% | 423,130 | 98 | 1.99 |
| 1 Sep 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 0.00% | 248,149 | 111 | 1.15 |
| 31 Aug 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 0.00% | 289,973 | 164 | 1.33 |
| 30 Aug 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 96,663 | 73 | 0.45 |
| 27 Aug 2026 | 4.60 | 4.80 | 4.60 | 4.70 | +2.17% | 181,337 | 120 | 0.85 |
| 25 Aug 2026 | 4.70 | 4.70 | 4.60 | 4.60 | -2.13% | 132,074 | 99 | 0.61 |
| 24 Aug 2026 | 4.80 | 4.80 | 4.60 | 4.70 | -2.08% | 749,178 | 202 | 3.48 |
| 23 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 0.00% | 291,837 | 128 | 1.40 |
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.