📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
31 May 2025 → 31 Aug 2025 · 56 trading days
Move over the period
-4.84%
6.20 → 5.90 (-0.30 tk)
Highest
7.50
27 Jul 2025
Lowest
5.50
1 Jun 2025
Up and down days
15 / 23
18 unchanged · 56 sessions
📊 Against the rest of the market
ABBANK
-4.84%
DSEX index
+20.62%
Bank (31 companies)
+15.21%
Ahead of the index by
-25.46%
🎢 How rough the ride was
Deepest fall from a peak
-21.92%
27 Jul 2025 → 24 Aug 2025
Swing, yearly basis
40.0%
Best single day
+9.38% 7 Jul 2025
Worst single day
-6.56% 24 Aug 2025
Longest run of rises
2 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
86,375,500
Average per day
1,542,420
Money traded, total
578.9 mn tk
Number of trades
23,518
Busiest day
5,485,091 27 Jul 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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.