📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
1 Oct 2025 → 31 Dec 2025 · 61 trading days
Move over the period
-28.07%
5.70 → 4.10 (-1.60 tk)
Highest
6.70
6 Oct 2025
Lowest
3.40
16 Nov 2025
Up and down days
14 / 28
19 unchanged · 61 sessions
📊 Against the rest of the market
ABBANK
-28.07%
DSEX index
-10.16%
Bank (31 companies)
-10.38%
Ahead of the index by
-17.91%
🎢 How rough the ride was
Deepest fall from a peak
-41.94%
5 Oct 2025 → 16 Nov 2025
Swing, yearly basis
60.6%
Best single day
+9.09% 23 Nov 2025
Worst single day
-8.33% 9 Nov 2025
Longest run of rises
3 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
78,878,501
Average per day
1,293,090
Money traded, total
381.5 mn tk
Number of trades
21,728
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 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 |
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.