📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
31 Oct 2024 → 31 Jan 2025 · 63 trading days
Move over the period
-6.41%
7.80 → 7.30 (-0.50 tk)
Highest
8.70
6 Nov 2024
Lowest
7.10
27 Jan 2025
Up and down days
12 / 27
24 unchanged · 63 sessions
📊 Against the rest of the market
ABBANK
-6.41%
DSEX index
-1.66%
Bank (31 companies)
-3.33%
Ahead of the index by
-4.75%
🎢 How rough the ride was
Deepest fall from a peak
-15.48%
5 Nov 2024 → 29 Jan 2025
Swing, yearly basis
29.9%
Best single day
+9.09% 5 Nov 2024
Worst single day
-2.56% 31 Oct 2024
Longest run of rises
2 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
79,955,049
Average per day
1,269,128
Money traded, total
629.7 mn tk
Number of trades
21,330
Busiest day
5,933,733 5 Nov 2024
💵 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 Jan 2025 | 7.20 | 7.40 | 7.10 | 7.30 | +2.82% | 1,612,911 | 415 | 11.73 |
| 29 Jan 2025 | 7.20 | 7.20 | 7.10 | 7.10 | -1.39% | 404,981 | 177 | 2.91 |
| 28 Jan 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 0.00% | 193,134 | 135 | 1.39 |
| 27 Jan 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 729,030 | 246 | 5.25 |
| 26 Jan 2025 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 694,582 | 188 | 5.04 |
| 23 Jan 2025 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 430,546 | 161 | 3.17 |
| 22 Jan 2025 | 7.50 | 7.50 | 7.40 | 7.40 | -1.33% | 416,692 | 201 | 3.09 |
| 21 Jan 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00% | 570,479 | 212 | 4.28 |
| 20 Jan 2025 | 7.30 | 7.50 | 7.20 | 7.50 | +2.74% | 961,902 | 298 | 7.13 |
| 19 Jan 2025 | 7.40 | 7.40 | 7.20 | 7.30 | -1.35% | 520,288 | 291 | 3.81 |
| 16 Jan 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 866,070 | 256 | 6.40 |
| 15 Jan 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 741,077 | 235 | 5.54 |
| 14 Jan 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00% | 583,164 | 260 | 4.41 |
| 13 Jan 2025 | 7.70 | 7.70 | 7.50 | 7.50 | -1.32% | 1,390,137 | 461 | 10.49 |
| 12 Jan 2025 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 831,941 | 254 | 6.39 |
| 9 Jan 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 426,680 | 164 | 3.31 |
| 8 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | -2.53% | 878,610 | 288 | 6.85 |
| 7 Jan 2025 | 8.00 | 8.10 | 7.90 | 7.90 | -1.25% | 1,698,799 | 353 | 13.56 |
| 6 Jan 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00% | 799,248 | 281 | 6.33 |
| 5 Jan 2025 | 8.10 | 8.20 | 7.90 | 8.00 | -1.23% | 1,299,086 | 300 | 10.39 |
| 2 Jan 2025 | 7.80 | 8.20 | 7.70 | 8.10 | +5.19% | 3,379,881 | 957 | 27.10 |
| 1 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 0.00% | 503,252 | 204 | 3.90 |
| 30 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.70 | -1.28% | 381,367 | 148 | 2.95 |
| 29 Dec 2024 | 7.70 | 7.90 | 7.70 | 7.80 | +1.30% | 691,342 | 281 | 5.39 |
| 26 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 730,931 | 142 | 5.63 |
| 24 Dec 2024 | 7.60 | 7.80 | 7.50 | 7.70 | +1.32% | 896,308 | 179 | 6.87 |
| 23 Dec 2024 | 7.60 | 7.60 | 7.50 | 7.60 | +1.33% | 798,677 | 148 | 6.03 |
| 22 Dec 2024 | 7.60 | 7.70 | 7.50 | 7.50 | -1.32% | 621,545 | 167 | 4.69 |
| 19 Dec 2024 | 7.60 | 7.70 | 7.60 | 7.60 | 0.00% | 238,250 | 115 | 1.82 |
| 18 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 611,815 | 197 | 4.67 |
| 17 Dec 2024 | 7.70 | 7.90 | 7.60 | 7.70 | 0.00% | 982,755 | 266 | 7.54 |
| 15 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 457,464 | 197 | 3.53 |
| 12 Dec 2024 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 429,039 | 143 | 3.31 |
| 11 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,100,370 | 198 | 8.54 |
| 10 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.80 | +1.30% | 801,722 | 393 | 6.24 |
| 9 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,425,234 | 374 | 11.04 |
| 8 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 0.00% | 773,866 | 289 | 6.03 |
| 5 Dec 2024 | 7.90 | 8.00 | 7.80 | 7.80 | -1.27% | 638,488 | 177 | 5.04 |
| 4 Dec 2024 | 7.90 | 8.10 | 7.90 | 7.90 | 0.00% | 1,412,019 | 320 | 11.24 |
| 3 Dec 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 0.00% | 1,411,734 | 314 | 11.16 |
| 2 Dec 2024 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 1,517,137 | 400 | 12.09 |
| 1 Dec 2024 | 8.00 | 8.10 | 7.90 | 8.00 | 0.00% | 1,349,430 | 299 | 10.86 |
| 28 Nov 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 0.00% | 2,070,892 | 513 | 16.88 |
| 27 Nov 2024 | 7.70 | 8.10 | 7.70 | 8.00 | +3.90% | 1,680,647 | 345 | 13.30 |
| 26 Nov 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 985,361 | 319 | 7.59 |
| 25 Nov 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 0.00% | 811,525 | 257 | 6.26 |
| 24 Nov 2024 | 7.80 | 7.80 | 7.70 | 7.70 | -1.28% | 698,856 | 198 | 5.42 |
| 21 Nov 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 0.00% | 599,816 | 253 | 4.68 |
| 20 Nov 2024 | 7.90 | 8.00 | 7.70 | 7.80 | 0.00% | 747,638 | 278 | 5.86 |
| 19 Nov 2024 | 7.90 | 8.00 | 7.70 | 7.80 | -1.27% | 1,419,258 | 411 | 11.08 |
| 18 Nov 2024 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 1,440,524 | 381 | 11.41 |
| 17 Nov 2024 | 8.30 | 8.30 | 7.90 | 8.00 | -1.23% | 1,406,086 | 367 | 11.29 |
| 14 Nov 2024 | 8.10 | 8.40 | 8.00 | 8.10 | +1.25% | 2,344,399 | 590 | 19.21 |
| 13 Nov 2024 | 8.00 | 8.10 | 7.90 | 8.00 | 0.00% | 1,351,219 | 304 | 10.77 |
| 12 Nov 2024 | 8.10 | 8.30 | 7.90 | 8.00 | -1.23% | 2,059,270 | 467 | 16.71 |
| 11 Nov 2024 | 7.80 | 8.20 | 7.80 | 8.10 | +2.53% | 1,561,076 | 435 | 12.50 |
| 10 Nov 2024 | 8.10 | 8.20 | 7.90 | 7.90 | -2.47% | 1,841,173 | 409 | 14.78 |
| 7 Nov 2024 | 8.30 | 8.40 | 8.00 | 8.10 | -2.41% | 3,163,734 | 750 | 25.86 |
| 6 Nov 2024 | 8.50 | 8.70 | 8.20 | 8.30 | -1.19% | 4,621,920 | 1,002 | 39.22 |
| 5 Nov 2024 | 7.80 | 8.40 | 7.70 | 8.40 | +9.09% | 5,933,733 | 1,210 | 48.45 |
| 4 Nov 2024 | 7.60 | 7.80 | 7.40 | 7.70 | +1.32% | 2,406,969 | 663 | 18.18 |
| 3 Nov 2024 | 7.50 | 7.80 | 7.50 | 7.60 | 0.00% | 2,553,179 | 371 | 19.60 |
| 31 Oct 2024 | 7.90 | 7.90 | 7.50 | 7.60 | -2.56% | 3,055,791 | 723 | 23.53 |
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.