📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
30 Jun 2025 → 30 Jun 2026 · 239 trading days
Move over the period
-20.63%
6.30 → 5.00 (-1.30 tk)
Highest
7.70
3 Mar 2026
Lowest
3.40
16 Nov 2025
Up and down days
68 / 102
69 unchanged · 239 sessions
📊 Against the rest of the market
ABBANK
-20.63%
DSEX index
+19.11%
Bank (31 companies)
+7.00%
Ahead of the index by
-39.74%
🎢 How rough the ride was
Deepest fall from a peak
-50.68%
27 Jul 2025 → 16 Nov 2025
Swing, yearly basis
55.7%
Best single day
+9.76% 4 Jan 2026
Worst single day
-11.32% 3 May 2026
Longest run of rises
6 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
406,331,694
Average per day
1,700,133
Money traded, total
2,386.0 mn tk
Number of trades
97,695
Busiest day
16,684,939 17 Feb 2026
💵 Results and dividends
Half Yearly (to 06/2026)
EPS -21.62
Q2 (to 06/2026)
EPS -12.41
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 Jun 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 0.00% | 1,215,486 | 300 | 5.99 |
| 29 Jun 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 387,292 | 171 | 1.91 |
| 28 Jun 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 739,187 | 241 | 3.67 |
| 25 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 608,040 | 276 | 2.99 |
| 24 Jun 2026 | 4.90 | 5.00 | 4.90 | 5.00 | +2.04% | 275,639 | 156 | 1.35 |
| 23 Jun 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 483,455 | 190 | 2.37 |
| 22 Jun 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 569,794 | 193 | 2.78 |
| 21 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 474,033 | 205 | 2.36 |
| 18 Jun 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 726,125 | 173 | 3.61 |
| 17 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 613,801 | 203 | 3.04 |
| 16 Jun 2026 | 5.30 | 5.40 | 5.00 | 5.00 | -1.96% | 2,150,207 | 473 | 10.97 |
| 15 Jun 2026 | 4.70 | 5.10 | 4.60 | 5.10 | +8.51% | 1,737,162 | 563 | 8.67 |
| 14 Jun 2026 | 4.50 | 4.80 | 4.50 | 4.70 | +4.44% | 1,604,322 | 454 | 7.37 |
| 11 Jun 2026 | 4.40 | 4.50 | 4.30 | 4.50 | +2.27% | 1,233,719 | 212 | 5.52 |
| 10 Jun 2026 | 4.40 | 4.50 | 4.30 | 4.40 | +2.33% | 600,472 | 157 | 2.65 |
| 9 Jun 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 801,553 | 173 | 3.47 |
| 8 Jun 2026 | 4.50 | 4.50 | 4.30 | 4.30 | -2.27% | 909,874 | 160 | 4.00 |
| 7 Jun 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 0.00% | 888,340 | 239 | 3.93 |
| 4 Jun 2026 | 4.30 | 4.40 | 4.30 | 4.40 | +2.33% | 435,703 | 150 | 1.90 |
| 3 Jun 2026 | 4.30 | 4.40 | 4.20 | 4.30 | +2.38% | 663,467 | 222 | 2.86 |
| 2 Jun 2026 | 4.30 | 4.30 | 4.20 | 4.20 | -2.33% | 511,923 | 174 | 2.17 |
| 1 Jun 2026 | 4.40 | 4.40 | 4.30 | 4.30 | -2.27% | 239,176 | 149 | 1.03 |
| 24 May 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 0.00% | 351,585 | 165 | 1.53 |
| 23 May 2026 | 4.40 | 4.50 | 4.10 | 4.40 | +2.33% | 1,893,069 | 394 | 7.94 |
| 20 May 2026 | 4.20 | 4.40 | 4.10 | 4.30 | +2.38% | 594,370 | 204 | 2.53 |
| 19 May 2026 | 4.00 | 4.40 | 4.00 | 4.20 | -2.33% | 455,726 | 173 | 1.95 |
| 18 May 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 515,960 | 147 | 2.22 |
| 17 May 2026 | 4.50 | 4.50 | 4.30 | 4.30 | -2.27% | 333,952 | 115 | 1.45 |
| 14 May 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 0.00% | 480,498 | 173 | 2.13 |
| 13 May 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 0.00% | 419,985 | 207 | 1.83 |
| 12 May 2026 | 4.30 | 4.50 | 4.30 | 4.40 | -2.22% | 778,303 | 207 | 3.45 |
| 11 May 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 0.00% | 314,385 | 169 | 1.41 |
| 10 May 2026 | 4.40 | 4.70 | 4.40 | 4.50 | -2.17% | 304,342 | 144 | 1.38 |
| 7 May 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 0.00% | 623,111 | 182 | 2.84 |
| 6 May 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 0.00% | 434,872 | 159 | 2.01 |
| 5 May 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 0.00% | 593,467 | 241 | 2.73 |
| 4 May 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 960,378 | 281 | 4.48 |
| 3 May 2026 | 4.90 | 5.10 | 4.40 | 4.70 | -11.32% | 2,095,849 | 626 | 9.80 |
| 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 |
| 29 Mar 2026 | 6.40 | 6.50 | 6.20 | 6.20 | -3.13% | 1,992,202 | 512 | 12.57 |
| 25 Mar 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 0.00% | 2,066,680 | 432 | 13.24 |
| 24 Mar 2026 | 6.50 | 6.60 | 6.30 | 6.40 | -1.54% | 1,724,818 | 420 | 11.10 |
| 16 Mar 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 0.00% | 1,747,332 | 345 | 11.37 |
| 15 Mar 2026 | 6.60 | 6.80 | 6.50 | 6.50 | -1.52% | 2,324,235 | 511 | 15.32 |
| 12 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.60 | +3.12% | 2,056,487 | 479 | 13.50 |
| 11 Mar 2026 | 6.70 | 6.70 | 6.40 | 6.40 | -3.03% | 3,136,008 | 729 | 20.46 |
| 10 Mar 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 0.00% | 4,398,657 | 783 | 29.21 |
| 9 Mar 2026 | 6.00 | 6.70 | 6.00 | 6.60 | +8.20% | 3,119,799 | 807 | 20.20 |
| 8 Mar 2026 | 6.50 | 6.60 | 6.00 | 6.10 | -7.58% | 4,452,874 | 988 | 27.74 |
| 5 Mar 2026 | 6.90 | 7.00 | 6.40 | 6.60 | -4.35% | 3,930,335 | 891 | 26.12 |
| 4 Mar 2026 | 7.00 | 7.20 | 6.70 | 6.90 | -1.43% | 5,891,289 | 1,077 | 41.20 |
| 3 Mar 2026 | 7.70 | 7.70 | 6.80 | 7.00 | 0.00% | 12,476,524 | 2,184 | 88.73 |
| 2 Mar 2026 | 6.40 | 7.00 | 6.40 | 7.00 | +9.38% | 8,930,686 | 1,547 | 61.44 |
| 1 Mar 2026 | 6.50 | 6.60 | 6.00 | 6.40 | -3.03% | 4,554,055 | 930 | 28.99 |
| 26 Feb 2026 | 6.70 | 6.80 | 6.50 | 6.60 | +1.54% | 4,312,238 | 698 | 28.77 |
| 25 Feb 2026 | 6.60 | 6.60 | 6.40 | 6.50 | -1.52% | 1,610,081 | 540 | 10.46 |
| 24 Feb 2026 | 6.80 | 6.90 | 6.50 | 6.60 | -2.94% | 4,826,789 | 880 | 32.30 |
| 23 Feb 2026 | 6.60 | 6.90 | 6.50 | 6.80 | +3.03% | 4,465,344 | 918 | 30.05 |
| 22 Feb 2026 | 6.30 | 6.80 | 6.10 | 6.60 | +4.76% | 5,265,171 | 1,057 | 34.63 |
| 19 Feb 2026 | 6.60 | 6.70 | 6.20 | 6.30 | -4.55% | 5,575,221 | 1,119 | 35.66 |
| 18 Feb 2026 | 7.40 | 7.40 | 6.60 | 6.60 | -4.35% | 13,018,201 | 2,412 | 90.84 |
| 17 Feb 2026 | 6.90 | 6.90 | 6.50 | 6.90 | +9.52% | 16,684,939 | 1,975 | 113.85 |
| 16 Feb 2026 | 6.30 | 6.30 | 6.30 | 6.30 | +8.62% | 3,025,237 | 282 | 19.06 |
| 15 Feb 2026 | 5.80 | 5.80 | 5.80 | 5.80 | +9.43% | 313,248 | 101 | 1.82 |
| 10 Feb 2026 | 5.10 | 5.30 | 5.10 | 5.30 | +8.16% | 3,701,195 | 515 | 19.58 |
| 9 Feb 2026 | 4.50 | 4.90 | 4.50 | 4.90 | +8.89% | 5,620,801 | 821 | 27.28 |
| 8 Feb 2026 | 4.40 | 4.60 | 4.40 | 4.50 | +2.27% | 1,050,644 | 223 | 4.70 |
| 5 Feb 2026 | 4.60 | 4.60 | 4.40 | 4.40 | -4.35% | 1,771,598 | 386 | 7.89 |
| 3 Feb 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 0.00% | 1,043,267 | 276 | 4.82 |
| 2 Feb 2026 | 4.30 | 4.70 | 4.30 | 4.60 | +6.98% | 5,007,393 | 809 | 22.64 |
| 1 Feb 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 540,853 | 146 | 2.34 |
| 29 Jan 2026 | 4.40 | 4.40 | 4.30 | 4.30 | -2.27% | 560,301 | 126 | 2.42 |
| 28 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.40 | +2.33% | 1,442,039 | 239 | 6.30 |
| 27 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 1,121,543 | 176 | 4.85 |
| 26 Jan 2026 | 4.20 | 4.30 | 4.20 | 4.30 | +2.38% | 450,534 | 126 | 1.90 |
| 25 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 666,517 | 142 | 2.82 |
| 22 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 467,014 | 154 | 2.01 |
| 21 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 846,406 | 174 | 3.63 |
| 20 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 335,538 | 120 | 1.45 |
| 19 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 521,125 | 168 | 2.25 |
| 18 Jan 2026 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 571,220 | 121 | 2.44 |
| 15 Jan 2026 | 4.30 | 4.30 | 4.20 | 4.20 | -2.33% | 254,770 | 83 | 1.08 |
| 14 Jan 2026 | 4.30 | 4.30 | 4.20 | 4.30 | +2.38% | 111,798 | 67 | 0.47 |
| 13 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 1,280,219 | 171 | 5.44 |
| 12 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 540,107 | 151 | 2.31 |
| 11 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 788,749 | 194 | 3.42 |
| 8 Jan 2026 | 4.40 | 4.50 | 4.30 | 4.30 | -2.27% | 579,976 | 187 | 2.53 |
| 7 Jan 2026 | 4.20 | 4.50 | 4.20 | 4.40 | +4.76% | 1,404,718 | 385 | 6.16 |
| 6 Jan 2026 | 4.50 | 4.50 | 4.20 | 4.20 | -4.55% | 1,913,479 | 307 | 8.23 |
| 5 Jan 2026 | 4.50 | 4.70 | 4.40 | 4.40 | -2.22% | 1,495,566 | 414 | 6.78 |
| 4 Jan 2026 | 4.10 | 4.50 | 4.10 | 4.50 | +9.76% | 3,736,479 | 658 | 16.38 |
| 1 Jan 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 0.00% | 306,310 | 101 | 1.27 |
| 30 Dec 2025 | 4.10 | 4.20 | 4.00 | 4.10 | -2.38% | 1,659,796 | 279 | 6.78 |
| 29 Dec 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 0.00% | 581,809 | 281 | 2.41 |
| 28 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.20 | +2.44% | 528,516 | 144 | 2.22 |
| 24 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.10 | -2.38% | 1,062,720 | 199 | 4.40 |
| 23 Dec 2025 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 512,832 | 141 | 2.18 |
| 22 Dec 2025 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 556,699 | 169 | 2.39 |
| 21 Dec 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 0.00% | 286,732 | 92 | 1.18 |
| 18 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 0.00% | 277,733 | 115 | 1.15 |
| 17 Dec 2025 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 442,746 | 215 | 1.87 |
| 15 Dec 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 0.00% | 706,224 | 175 | 3.04 |
| 14 Dec 2025 | 4.40 | 4.60 | 4.30 | 4.30 | -4.44% | 586,549 | 301 | 2.59 |
| 11 Dec 2025 | 4.50 | 4.60 | 4.20 | 4.50 | +2.27% | 2,251,703 | 478 | 9.81 |
| 10 Dec 2025 | 4.40 | 4.60 | 4.40 | 4.40 | 0.00% | 1,086,554 | 325 | 4.87 |
| 9 Dec 2025 | 4.20 | 4.40 | 4.20 | 4.40 | +4.76% | 1,056,255 | 307 | 4.59 |
| 8 Dec 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 0.00% | 329,290 | 158 | 1.39 |
| 7 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 0.00% | 545,692 | 234 | 2.28 |
| 4 Dec 2025 | 4.30 | 4.40 | 4.10 | 4.20 | -2.33% | 1,206,299 | 336 | 5.03 |
| 3 Dec 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 0.00% | 1,391,666 | 377 | 6.08 |
| 2 Dec 2025 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 508,821 | 246 | 2.19 |
| 1 Dec 2025 | 4.40 | 4.40 | 4.20 | 4.20 | -4.55% | 875,775 | 412 | 3.73 |
| 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 |
| 29 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.10 | -1.92% | 565,203 | 187 | 2.89 |
| 28 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.20 | +1.96% | 304,812 | 117 | 1.57 |
| 27 Oct 2025 | 5.20 | 5.30 | 5.10 | 5.10 | -1.92% | 398,606 | 154 | 2.05 |
| 26 Oct 2025 | 5.30 | 5.40 | 5.10 | 5.20 | -1.89% | 506,936 | 222 | 2.64 |
| 23 Oct 2025 | 5.10 | 5.30 | 5.10 | 5.30 | +3.92% | 600,583 | 227 | 3.14 |
| 22 Oct 2025 | 5.30 | 5.30 | 5.00 | 5.10 | -3.77% | 1,131,491 | 431 | 5.83 |
| 21 Oct 2025 | 5.40 | 5.50 | 5.20 | 5.30 | -1.85% | 658,629 | 252 | 3.51 |
| 20 Oct 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 0.00% | 531,250 | 173 | 2.87 |
| 19 Oct 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 0.00% | 431,055 | 173 | 2.32 |
| 16 Oct 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 0.00% | 858,764 | 251 | 4.64 |
| 15 Oct 2025 | 5.60 | 5.60 | 5.40 | 5.40 | -1.82% | 1,423,383 | 296 | 7.80 |
| 14 Oct 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 0.00% | 1,689,292 | 434 | 9.55 |
| 13 Oct 2025 | 5.40 | 5.60 | 5.20 | 5.50 | +1.85% | 1,090,090 | 320 | 5.93 |
| 12 Oct 2025 | 5.70 | 5.70 | 5.40 | 5.40 | -3.57% | 1,260,351 | 347 | 6.87 |
| 9 Oct 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 974,409 | 412 | 5.44 |
| 8 Oct 2025 | 5.80 | 5.80 | 5.60 | 5.60 | -3.45% | 1,960,398 | 510 | 11.09 |
| 7 Oct 2025 | 6.20 | 6.20 | 5.70 | 5.80 | -4.92% | 1,969,075 | 723 | 11.50 |
| 6 Oct 2025 | 6.30 | 6.70 | 6.10 | 6.10 | -1.61% | 5,556,581 | 1,538 | 35.72 |
| 5 Oct 2025 | 5.70 | 6.20 | 5.70 | 6.20 | +8.77% | 3,963,292 | 839 | 24.44 |
| 30 Sep 2025 | 5.20 | 5.70 | 5.20 | 5.70 | +9.62% | 3,449,440 | 803 | 19.37 |
| 29 Sep 2025 | 5.20 | 5.30 | 5.20 | 5.20 | +1.96% | 994,542 | 257 | 5.20 |
| 28 Sep 2025 | 5.30 | 5.30 | 5.10 | 5.10 | -3.77% | 429,040 | 180 | 2.23 |
| 25 Sep 2025 | 5.00 | 5.40 | 4.90 | 5.30 | +6.00% | 1,334,353 | 399 | 6.90 |
| 24 Sep 2025 | 5.20 | 5.20 | 4.90 | 5.00 | -3.85% | 2,138,797 | 523 | 10.67 |
| 23 Sep 2025 | 5.50 | 5.50 | 5.00 | 5.20 | -5.45% | 2,519,116 | 670 | 13.13 |
| 22 Sep 2025 | 5.60 | 5.60 | 5.40 | 5.50 | -1.79% | 715,835 | 281 | 3.94 |
| 21 Sep 2025 | 5.70 | 5.80 | 5.50 | 5.60 | -1.75% | 1,219,771 | 337 | 6.83 |
| 18 Sep 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 448,097 | 164 | 2.56 |
| 17 Sep 2025 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 583,127 | 171 | 3.36 |
| 16 Sep 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 0.00% | 774,805 | 208 | 4.50 |
| 15 Sep 2025 | 5.80 | 5.90 | 5.70 | 5.80 | +1.75% | 649,069 | 238 | 3.77 |
| 14 Sep 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 0.00% | 778,738 | 237 | 4.46 |
| 11 Sep 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 348,299 | 175 | 2.00 |
| 10 Sep 2025 | 5.90 | 5.90 | 5.70 | 5.70 | -1.72% | 905,532 | 221 | 5.22 |
| 9 Sep 2025 | 5.90 | 5.90 | 5.80 | 5.80 | -1.69% | 1,110,376 | 279 | 6.45 |
| 8 Sep 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +1.72% | 963,206 | 270 | 5.66 |
| 7 Sep 2025 | 5.80 | 6.00 | 5.80 | 5.80 | -1.69% | 1,069,735 | 351 | 6.24 |
| 4 Sep 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 918,321 | 264 | 5.38 |
| 3 Sep 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 1,000,986 | 304 | 5.91 |
| 2 Sep 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +1.72% | 1,610,364 | 411 | 9.36 |
| 1 Sep 2025 | 5.90 | 5.90 | 5.80 | 5.80 | -1.69% | 568,229 | 236 | 3.32 |
| 31 Aug 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 0.00% | 1,577,958 | 417 | 9.34 |
| 28 Aug 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +3.51% | 892,161 | 357 | 5.21 |
| 27 Aug 2025 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 608,930 | 328 | 3.50 |
| 26 Aug 2025 | 5.90 | 6.10 | 5.70 | 5.80 | -1.69% | 994,902 | 422 | 5.83 |
| 25 Aug 2025 | 5.70 | 6.00 | 5.60 | 5.90 | +3.51% | 1,013,062 | 438 | 5.89 |
| 24 Aug 2025 | 6.00 | 6.00 | 5.50 | 5.70 | -6.56% | 2,758,770 | 682 | 16.03 |
| 21 Aug 2025 | 6.20 | 6.30 | 6.00 | 6.10 | -1.61% | 1,142,229 | 421 | 6.97 |
| 20 Aug 2025 | 6.30 | 6.40 | 6.20 | 6.20 | -1.59% | 951,240 | 298 | 5.97 |
| 19 Aug 2025 | 6.40 | 6.50 | 6.30 | 6.30 | -1.56% | 1,443,388 | 460 | 9.17 |
| 18 Aug 2025 | 6.60 | 6.60 | 6.40 | 6.40 | -3.03% | 1,245,275 | 503 | 8.03 |
| 17 Aug 2025 | 6.50 | 6.70 | 6.50 | 6.60 | +1.54% | 830,686 | 295 | 5.46 |
| 14 Aug 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 606,741 | 271 | 3.92 |
| 13 Aug 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 620,738 | 276 | 4.03 |
| 12 Aug 2025 | 6.70 | 6.70 | 6.40 | 6.50 | -1.52% | 781,611 | 280 | 5.11 |
| 11 Aug 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 0.00% | 460,733 | 241 | 3.04 |
| 10 Aug 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 0.00% | 1,036,818 | 326 | 6.87 |
| 7 Aug 2025 | 6.70 | 6.80 | 6.60 | 6.60 | -1.49% | 850,348 | 352 | 5.69 |
| 6 Aug 2025 | 6.90 | 7.00 | 6.70 | 6.70 | -1.47% | 2,142,544 | 619 | 14.58 |
| 4 Aug 2025 | 7.00 | 7.10 | 6.80 | 6.80 | -2.86% | 2,752,599 | 647 | 19.00 |
| 3 Aug 2025 | 7.00 | 7.20 | 6.80 | 7.00 | -1.41% | 4,034,006 | 731 | 28.32 |
| 31 Jul 2025 | 7.00 | 7.40 | 6.90 | 7.10 | +1.43% | 5,238,467 | 958 | 37.44 |
| 30 Jul 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 1,584,331 | 366 | 11.10 |
| 29 Jul 2025 | 7.10 | 7.30 | 7.00 | 7.00 | -1.41% | 2,334,394 | 470 | 16.56 |
| 28 Jul 2025 | 7.20 | 7.40 | 7.10 | 7.10 | -2.74% | 1,496,901 | 380 | 10.74 |
| 27 Jul 2025 | 7.00 | 7.50 | 7.00 | 7.30 | +2.82% | 5,485,091 | 1,051 | 39.81 |
| 24 Jul 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 1,814,597 | 387 | 12.81 |
| 23 Jul 2025 | 7.00 | 7.20 | 6.90 | 7.10 | +2.90% | 3,130,749 | 695 | 22.13 |
| 22 Jul 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 850,467 | 236 | 5.87 |
| 21 Jul 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 0.00% | 2,438,573 | 443 | 17.03 |
| 20 Jul 2025 | 7.00 | 7.00 | 6.90 | 6.90 | -1.43% | 1,081,853 | 264 | 7.49 |
| 17 Jul 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 1,145,674 | 269 | 8.06 |
| 16 Jul 2025 | 6.80 | 7.00 | 6.80 | 7.00 | +2.94% | 1,467,439 | 337 | 10.20 |
| 15 Jul 2025 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 904,508 | 287 | 6.23 |
| 14 Jul 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 0.00% | 1,220,497 | 316 | 8.50 |
| 13 Jul 2025 | 7.10 | 7.10 | 6.90 | 6.90 | -4.17% | 1,943,425 | 560 | 13.54 |
| 10 Jul 2025 | 7.20 | 7.40 | 7.10 | 7.20 | +1.41% | 2,701,844 | 494 | 19.56 |
| 9 Jul 2025 | 6.90 | 7.40 | 6.80 | 7.10 | +1.43% | 3,640,651 | 776 | 25.77 |
| 8 Jul 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 0.00% | 1,476,709 | 558 | 10.22 |
| 7 Jul 2025 | 6.50 | 7.00 | 6.50 | 7.00 | +9.38% | 5,282,943 | 1,231 | 36.52 |
| 3 Jul 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 0.00% | 699,985 | 282 | 4.46 |
| 2 Jul 2025 | 6.30 | 6.60 | 6.30 | 6.40 | +1.59% | 1,106,782 | 472 | 7.12 |
| 30 Jun 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 0.00% | 1,060,479 | 346 | 6.71 |
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.