📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
28 Nov 2025 → 28 Feb 2026 · 59 trading days
Move over the period
+40.43%
4.70 → 6.60 (+1.90 tk)
Highest
7.40
18 Feb 2026
Lowest
4.00
30 Dec 2025
Up and down days
21 / 20
18 unchanged · 59 sessions
📊 Against the rest of the market
ABBANK
+40.43%
DSEX index
+11.38%
Bank (31 companies)
+17.57%
Ahead of the index by
+29.05%
🎢 How rough the ride was
Deepest fall from a peak
-8.89%
11 Dec 2025 → 24 Dec 2025
Swing, yearly basis
61.8%
Best single day
+9.76% 4 Jan 2026
Worst single day
-6.38% 30 Nov 2025
Longest run of rises
6 days
Longest run of falls
2 days
💰 How much was traded
Shares traded, total
115,834,979
Average per day
1,963,305
Money traded, total
650.8 mn tk
Number of trades
23,001
Busiest day
16,684,939 17 Feb 2026
💵 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 |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2026 | 6.70 | 6.80 | 6.50 | 6.60 | +1.54% | 4,312,238 | 698 | 28.77 |
| 25 Feb 2026 | 6.60 | 6.60 | 6.40 | 6.50 | -1.52% | 1,610,081 | 540 | 10.46 |
| 24 Feb 2026 | 6.80 | 6.90 | 6.50 | 6.60 | -2.94% | 4,826,789 | 880 | 32.30 |
| 23 Feb 2026 | 6.60 | 6.90 | 6.50 | 6.80 | +3.03% | 4,465,344 | 918 | 30.05 |
| 22 Feb 2026 | 6.30 | 6.80 | 6.10 | 6.60 | +4.76% | 5,265,171 | 1,057 | 34.63 |
| 19 Feb 2026 | 6.60 | 6.70 | 6.20 | 6.30 | -4.55% | 5,575,221 | 1,119 | 35.66 |
| 18 Feb 2026 | 7.40 | 7.40 | 6.60 | 6.60 | -4.35% | 13,018,201 | 2,412 | 90.84 |
| 17 Feb 2026 | 6.90 | 6.90 | 6.50 | 6.90 | +9.52% | 16,684,939 | 1,975 | 113.85 |
| 16 Feb 2026 | 6.30 | 6.30 | 6.30 | 6.30 | +8.62% | 3,025,237 | 282 | 19.06 |
| 15 Feb 2026 | 5.80 | 5.80 | 5.80 | 5.80 | +9.43% | 313,248 | 101 | 1.82 |
| 10 Feb 2026 | 5.10 | 5.30 | 5.10 | 5.30 | +8.16% | 3,701,195 | 515 | 19.58 |
| 9 Feb 2026 | 4.50 | 4.90 | 4.50 | 4.90 | +8.89% | 5,620,801 | 821 | 27.28 |
| 8 Feb 2026 | 4.40 | 4.60 | 4.40 | 4.50 | +2.27% | 1,050,644 | 223 | 4.70 |
| 5 Feb 2026 | 4.60 | 4.60 | 4.40 | 4.40 | -4.35% | 1,771,598 | 386 | 7.89 |
| 3 Feb 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 0.00% | 1,043,267 | 276 | 4.82 |
| 2 Feb 2026 | 4.30 | 4.70 | 4.30 | 4.60 | +6.98% | 5,007,393 | 809 | 22.64 |
| 1 Feb 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 540,853 | 146 | 2.34 |
| 29 Jan 2026 | 4.40 | 4.40 | 4.30 | 4.30 | -2.27% | 560,301 | 126 | 2.42 |
| 28 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.40 | +2.33% | 1,442,039 | 239 | 6.30 |
| 27 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 1,121,543 | 176 | 4.85 |
| 26 Jan 2026 | 4.20 | 4.30 | 4.20 | 4.30 | +2.38% | 450,534 | 126 | 1.90 |
| 25 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 666,517 | 142 | 2.82 |
| 22 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 467,014 | 154 | 2.01 |
| 21 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 846,406 | 174 | 3.63 |
| 20 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 335,538 | 120 | 1.45 |
| 19 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 521,125 | 168 | 2.25 |
| 18 Jan 2026 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 571,220 | 121 | 2.44 |
| 15 Jan 2026 | 4.30 | 4.30 | 4.20 | 4.20 | -2.33% | 254,770 | 83 | 1.08 |
| 14 Jan 2026 | 4.30 | 4.30 | 4.20 | 4.30 | +2.38% | 111,798 | 67 | 0.47 |
| 13 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 1,280,219 | 171 | 5.44 |
| 12 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 540,107 | 151 | 2.31 |
| 11 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 788,749 | 194 | 3.42 |
| 8 Jan 2026 | 4.40 | 4.50 | 4.30 | 4.30 | -2.27% | 579,976 | 187 | 2.53 |
| 7 Jan 2026 | 4.20 | 4.50 | 4.20 | 4.40 | +4.76% | 1,404,718 | 385 | 6.16 |
| 6 Jan 2026 | 4.50 | 4.50 | 4.20 | 4.20 | -4.55% | 1,913,479 | 307 | 8.23 |
| 5 Jan 2026 | 4.50 | 4.70 | 4.40 | 4.40 | -2.22% | 1,495,566 | 414 | 6.78 |
| 4 Jan 2026 | 4.10 | 4.50 | 4.10 | 4.50 | +9.76% | 3,736,479 | 658 | 16.38 |
| 1 Jan 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 0.00% | 306,310 | 101 | 1.27 |
| 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 |
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.