📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
31 Jul 2025 → 31 Oct 2025 · 63 trading days
Move over the period
-27.14%
7.00 → 5.10 (-1.90 tk)
Highest
7.40
31 Jul 2025
Lowest
4.90
24 Sep 2025
Up and down days
14 / 32
17 unchanged · 63 sessions
📊 Against the rest of the market
ABBANK
-27.14%
DSEX index
-5.90%
Bank (31 companies)
-15.10%
Ahead of the index by
-21.24%
🎢 How rough the ride was
Deepest fall from a peak
-29.58%
31 Jul 2025 → 24 Sep 2025
Swing, yearly basis
45.2%
Best single day
+9.62% 30 Sep 2025
Worst single day
-6.56% 24 Aug 2025
Longest run of rises
3 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
82,915,566
Average per day
1,316,120
Money traded, total
498.3 mn tk
Number of trades
24,075
Busiest day
5,556,581 6 Oct 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 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 |
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.