📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
3 Mar 2026 → 31 May 2026 · 52 trading days
Move over the period
-37.14%
7.00 → 4.40 (-2.60 tk)
Highest
7.70
3 Mar 2026
Lowest
4.00
19 May 2026
Up and down days
11 / 27
14 unchanged · 52 sessions
📊 Against the rest of the market
ABBANK
-37.14%
DSEX index
+0.20%
Bank (31 companies)
-13.99%
Ahead of the index by
-37.35%
🎢 How rough the ride was
Deepest fall from a peak
-40.00%
3 Mar 2026 → 19 May 2026
Swing, yearly basis
50.7%
Best single day
+8.93% 8 Apr 2026
Worst single day
-11.32% 3 May 2026
Longest run of rises
2 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
99,492,178
Average per day
1,913,311
Money traded, total
612.5 mn tk
Number of trades
24,313
Busiest day
12,476,524 3 Mar 2026
💵 Results and dividends
Q1 (to 03/2026)
EPS -9.22
📰 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 |
|---|---|---|---|---|---|---|---|---|
| 24 May 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 0.00% | 351,585 | 165 | 1.53 |
| 23 May 2026 | 4.40 | 4.50 | 4.10 | 4.40 | +2.33% | 1,893,069 | 394 | 7.94 |
| 20 May 2026 | 4.20 | 4.40 | 4.10 | 4.30 | +2.38% | 594,370 | 204 | 2.53 |
| 19 May 2026 | 4.00 | 4.40 | 4.00 | 4.20 | -2.33% | 455,726 | 173 | 1.95 |
| 18 May 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 515,960 | 147 | 2.22 |
| 17 May 2026 | 4.50 | 4.50 | 4.30 | 4.30 | -2.27% | 333,952 | 115 | 1.45 |
| 14 May 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 0.00% | 480,498 | 173 | 2.13 |
| 13 May 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 0.00% | 419,985 | 207 | 1.83 |
| 12 May 2026 | 4.30 | 4.50 | 4.30 | 4.40 | -2.22% | 778,303 | 207 | 3.45 |
| 11 May 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 0.00% | 314,385 | 169 | 1.41 |
| 10 May 2026 | 4.40 | 4.70 | 4.40 | 4.50 | -2.17% | 304,342 | 144 | 1.38 |
| 7 May 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 0.00% | 623,111 | 182 | 2.84 |
| 6 May 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 0.00% | 434,872 | 159 | 2.01 |
| 5 May 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 0.00% | 593,467 | 241 | 2.73 |
| 4 May 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 960,378 | 281 | 4.48 |
| 3 May 2026 | 4.90 | 5.10 | 4.40 | 4.70 | -11.32% | 2,095,849 | 626 | 9.80 |
| 30 Apr 2026 | 5.50 | 5.50 | 5.30 | 5.30 | -3.64% | 1,368,438 | 456 | 7.35 |
| 29 Apr 2026 | 5.60 | 5.70 | 5.50 | 5.50 | -1.79% | 812,433 | 288 | 4.49 |
| 28 Apr 2026 | 5.60 | 5.60 | 5.40 | 5.60 | +1.82% | 927,359 | 375 | 5.13 |
| 27 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.50 | -3.51% | 1,015,192 | 448 | 5.69 |
| 26 Apr 2026 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 728,752 | 248 | 4.19 |
| 23 Apr 2026 | 5.90 | 6.00 | 5.70 | 5.80 | -1.69% | 1,493,845 | 432 | 8.61 |
| 22 Apr 2026 | 5.80 | 6.00 | 5.80 | 5.90 | +1.72% | 1,358,606 | 396 | 8.03 |
| 21 Apr 2026 | 5.70 | 6.00 | 5.70 | 5.80 | +1.75% | 1,733,884 | 442 | 10.22 |
| 20 Apr 2026 | 5.80 | 6.00 | 5.60 | 5.70 | -3.39% | 1,610,220 | 546 | 9.24 |
| 19 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 1,122,499 | 338 | 6.63 |
| 16 Apr 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 0.00% | 1,644,131 | 319 | 9.80 |
| 15 Apr 2026 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 2,203,075 | 521 | 13.08 |
| 13 Apr 2026 | 6.10 | 6.30 | 5.90 | 6.00 | -1.64% | 1,992,909 | 480 | 12.01 |
| 12 Apr 2026 | 6.20 | 6.40 | 6.10 | 6.10 | -1.61% | 2,997,214 | 623 | 18.63 |
| 9 Apr 2026 | 6.60 | 6.60 | 6.00 | 6.20 | +1.64% | 4,349,489 | 868 | 27.47 |
| 8 Apr 2026 | 5.80 | 6.10 | 5.80 | 6.10 | +8.93% | 2,352,015 | 534 | 14.21 |
| 7 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.60 | -1.75% | 1,102,258 | 335 | 6.19 |
| 6 Apr 2026 | 5.70 | 5.90 | 5.60 | 5.70 | +1.79% | 1,059,032 | 307 | 6.04 |
| 5 Apr 2026 | 5.90 | 6.00 | 5.60 | 5.60 | -5.08% | 1,329,514 | 466 | 7.63 |
| 2 Apr 2026 | 6.20 | 6.20 | 5.90 | 5.90 | -3.28% | 1,274,310 | 388 | 7.66 |
| 1 Apr 2026 | 6.00 | 6.20 | 5.90 | 6.10 | +3.39% | 1,923,438 | 469 | 11.78 |
| 31 Mar 2026 | 6.00 | 6.20 | 5.80 | 5.90 | -3.28% | 2,490,327 | 646 | 14.85 |
| 30 Mar 2026 | 6.30 | 6.30 | 6.00 | 6.10 | -1.61% | 2,136,146 | 643 | 13.10 |
| 29 Mar 2026 | 6.40 | 6.50 | 6.20 | 6.20 | -3.13% | 1,992,202 | 512 | 12.57 |
| 25 Mar 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 0.00% | 2,066,680 | 432 | 13.24 |
| 24 Mar 2026 | 6.50 | 6.60 | 6.30 | 6.40 | -1.54% | 1,724,818 | 420 | 11.10 |
| 16 Mar 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 0.00% | 1,747,332 | 345 | 11.37 |
| 15 Mar 2026 | 6.60 | 6.80 | 6.50 | 6.50 | -1.52% | 2,324,235 | 511 | 15.32 |
| 12 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.60 | +3.12% | 2,056,487 | 479 | 13.50 |
| 11 Mar 2026 | 6.70 | 6.70 | 6.40 | 6.40 | -3.03% | 3,136,008 | 729 | 20.46 |
| 10 Mar 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 0.00% | 4,398,657 | 783 | 29.21 |
| 9 Mar 2026 | 6.00 | 6.70 | 6.00 | 6.60 | +8.20% | 3,119,799 | 807 | 20.20 |
| 8 Mar 2026 | 6.50 | 6.60 | 6.00 | 6.10 | -7.58% | 4,452,874 | 988 | 27.74 |
| 5 Mar 2026 | 6.90 | 7.00 | 6.40 | 6.60 | -4.35% | 3,930,335 | 891 | 26.12 |
| 4 Mar 2026 | 7.00 | 7.20 | 6.70 | 6.90 | -1.43% | 5,891,289 | 1,077 | 41.20 |
| 3 Mar 2026 | 7.70 | 7.70 | 6.80 | 7.00 | 0.00% | 12,476,524 | 2,184 | 88.73 |
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.