📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
30 Mar 2025 → 30 Jun 2025 · 54 trading days
Move over the period
-11.27%
7.10 → 6.30 (-0.80 tk)
Highest
7.60
12 May 2025
Lowest
5.50
1 Jun 2025
Up and down days
13 / 24
17 unchanged · 54 sessions
📊 Against the rest of the market
ABBANK
-11.27%
DSEX index
-7.30%
Bank (31 companies)
-11.71%
Ahead of the index by
-3.97%
🎢 How rough the ride was
Deepest fall from a peak
-21.62%
12 May 2025 → 22 Jun 2025
Swing, yearly basis
45.5%
Best single day
+9.38% 6 May 2025
Worst single day
-5.71% 7 May 2025
Longest run of rises
2 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
58,746,058
Average per day
1,087,890
Money traded, total
393.6 mn tk
Number of trades
15,787
Busiest day
5,805,030 8 May 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 Jun 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 0.00% | 1,060,479 | 346 | 6.71 |
| 29 Jun 2025 | 5.90 | 6.40 | 5.80 | 6.30 | +6.78% | 2,390,095 | 714 | 14.79 |
| 25 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.90 | +1.72% | 683,665 | 257 | 3.97 |
| 24 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 491,405 | 218 | 2.84 |
| 23 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 391,538 | 187 | 2.27 |
| 22 Jun 2025 | 6.00 | 6.00 | 5.70 | 5.80 | -1.69% | 895,066 | 315 | 5.22 |
| 19 Jun 2025 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 778,181 | 287 | 4.65 |
| 18 Jun 2025 | 6.30 | 6.30 | 6.00 | 6.00 | -1.64% | 528,968 | 152 | 3.19 |
| 17 Jun 2025 | 6.20 | 6.30 | 6.10 | 6.10 | -1.61% | 525,589 | 229 | 3.22 |
| 16 Jun 2025 | 6.00 | 6.20 | 6.00 | 6.20 | +3.33% | 839,247 | 287 | 5.10 |
| 15 Jun 2025 | 6.20 | 6.20 | 6.00 | 6.00 | -1.64% | 470,528 | 150 | 2.84 |
| 4 Jun 2025 | 6.00 | 6.10 | 5.90 | 6.10 | +1.67% | 366,176 | 153 | 2.20 |
| 3 Jun 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 0.00% | 667,319 | 270 | 3.97 |
| 2 Jun 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 0.00% | 725,428 | 250 | 4.40 |
| 1 Jun 2025 | 6.00 | 6.10 | 5.50 | 6.00 | -3.23% | 1,771,197 | 507 | 10.48 |
| 29 May 2025 | 6.40 | 6.40 | 6.10 | 6.20 | -3.13% | 1,316,371 | 456 | 8.17 |
| 28 May 2025 | 6.70 | 6.80 | 6.30 | 6.40 | -3.03% | 1,670,791 | 435 | 10.86 |
| 27 May 2025 | 6.60 | 6.90 | 6.50 | 6.60 | +1.54% | 2,208,882 | 455 | 14.83 |
| 26 May 2025 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 908,379 | 232 | 5.99 |
| 25 May 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 0.00% | 416,097 | 151 | 2.78 |
| 24 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | -1.47% | 722,223 | 224 | 4.87 |
| 22 May 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 186,688 | 98 | 1.27 |
| 21 May 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 0.00% | 1,136,853 | 242 | 7.67 |
| 20 May 2025 | 6.70 | 6.90 | 6.60 | 6.80 | +1.49% | 451,847 | 188 | 3.04 |
| 19 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 0.00% | 623,575 | 254 | 4.19 |
| 18 May 2025 | 7.00 | 7.10 | 6.70 | 6.70 | -2.90% | 769,539 | 332 | 5.26 |
| 17 May 2025 | 6.70 | 7.00 | 6.50 | 6.90 | +4.55% | 1,111,180 | 345 | 7.53 |
| 15 May 2025 | 6.80 | 6.90 | 6.50 | 6.60 | -4.35% | 1,770,396 | 496 | 11.86 |
| 14 May 2025 | 7.10 | 7.10 | 6.80 | 6.90 | -2.82% | 1,374,494 | 375 | 9.48 |
| 13 May 2025 | 7.40 | 7.60 | 7.00 | 7.10 | -4.05% | 3,081,309 | 657 | 22.42 |
| 12 May 2025 | 7.20 | 7.60 | 7.20 | 7.40 | +2.78% | 3,049,148 | 750 | 22.63 |
| 8 May 2025 | 6.60 | 7.20 | 6.60 | 7.20 | +9.09% | 5,805,030 | 903 | 40.97 |
| 7 May 2025 | 7.10 | 7.10 | 6.60 | 6.60 | -5.71% | 1,415,133 | 419 | 9.51 |
| 6 May 2025 | 6.40 | 7.00 | 6.40 | 7.00 | +9.38% | 3,676,041 | 750 | 25.33 |
| 5 May 2025 | 6.50 | 6.60 | 6.40 | 6.40 | -1.54% | 966,522 | 229 | 6.23 |
| 4 May 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 507,365 | 210 | 3.30 |
| 30 Apr 2025 | 6.60 | 6.70 | 6.40 | 6.50 | -1.52% | 934,271 | 225 | 6.08 |
| 29 Apr 2025 | 6.70 | 6.70 | 6.50 | 6.60 | -1.49% | 703,868 | 216 | 4.67 |
| 28 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00% | 381,022 | 142 | 2.57 |
| 27 Apr 2025 | 6.80 | 6.80 | 6.60 | 6.70 | -1.47% | 700,008 | 182 | 4.69 |
| 24 Apr 2025 | 6.70 | 6.80 | 6.70 | 6.80 | +1.49% | 646,343 | 131 | 4.37 |
| 23 Apr 2025 | 6.80 | 6.90 | 6.70 | 6.70 | -1.47% | 373,213 | 107 | 2.53 |
| 22 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 0.00% | 658,918 | 165 | 4.46 |
| 21 Apr 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00% | 388,835 | 130 | 2.65 |
| 20 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -1.45% | 128,053 | 94 | 0.88 |
| 17 Apr 2025 | 6.90 | 7.00 | 6.80 | 6.90 | +1.47% | 547,822 | 199 | 3.78 |
| 16 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -2.86% | 692,912 | 322 | 4.75 |
| 15 Apr 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 1,199,968 | 209 | 8.40 |
| 13 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.00 | -1.41% | 822,475 | 184 | 5.77 |
| 10 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,033,993 | 216 | 7.31 |
| 9 Apr 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00% | 1,325,435 | 173 | 9.35 |
| 8 Apr 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 573,762 | 161 | 4.03 |
| 7 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 991,601 | 169 | 7.02 |
| 6 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00% | 890,815 | 239 | 6.30 |
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.