📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
1 May 2026 → 31 Jul 2026 · 59 trading days
Move over the period
-5.66%
5.30 → 5.00 (-0.30 tk)
Highest
5.40
16 Jun 2026
Lowest
4.00
19 May 2026
Up and down days
16 / 18
25 unchanged · 59 sessions
📊 Against the rest of the market
ABBANK
-5.66%
DSEX index
+11.51%
Bank (31 companies)
+2.25%
Ahead of the index by
-17.17%
🎢 How rough the ride was
Deepest fall from a peak
-10.64%
3 May 2026 → 19 May 2026
Swing, yearly basis
41.0%
Best single day
+8.51% 15 Jun 2026
Worst single day
-11.32% 3 May 2026
Longest run of rises
4 days
Longest run of falls
2 days
💰 How much was traded
Shares traded, total
44,124,171
Average per day
747,867
Money traded, total
209.4 mn tk
Number of trades
13,071
Busiest day
2,150,207 16 Jun 2026
💵 Results and dividends
Half Yearly (to 06/2026)
EPS -21.62
Q2 (to 06/2026)
EPS -12.41
📰 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 Jul 2026 | 5.10 | 5.10 | 4.90 | 5.00 | -1.96% | 837,737 | 280 | 4.20 |
| 29 Jul 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 0.00% | 918,325 | 313 | 4.70 |
| 28 Jul 2026 | 5.00 | 5.20 | 5.00 | 5.10 | +2.00% | 1,026,950 | 227 | 5.26 |
| 27 Jul 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 658,458 | 177 | 3.31 |
| 26 Jul 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 530,463 | 164 | 2.66 |
| 23 Jul 2026 | 5.00 | 5.20 | 5.00 | 5.00 | -1.96% | 385,266 | 174 | 1.95 |
| 22 Jul 2026 | 5.00 | 5.20 | 4.90 | 5.10 | +4.08% | 1,385,576 | 423 | 7.05 |
| 21 Jul 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 613,199 | 151 | 3.04 |
| 20 Jul 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 694,164 | 148 | 3.44 |
| 19 Jul 2026 | 5.00 | 5.00 | 4.90 | 4.90 | -2.00% | 298,485 | 106 | 1.48 |
| 16 Jul 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 508,954 | 159 | 2.51 |
| 15 Jul 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 814,593 | 238 | 4.05 |
| 14 Jul 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 877,325 | 206 | 4.36 |
| 13 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | +2.08% | 677,348 | 162 | 3.32 |
| 12 Jul 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -2.04% | 496,084 | 176 | 2.40 |
| 9 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 819,531 | 183 | 4.02 |
| 8 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 810,358 | 144 | 3.95 |
| 7 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 766,338 | 193 | 3.76 |
| 6 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 313,714 | 151 | 1.53 |
| 5 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | +2.08% | 751,633 | 216 | 3.69 |
| 2 Jul 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -4.00% | 921,048 | 259 | 4.50 |
| 30 Jun 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 0.00% | 1,215,486 | 300 | 5.99 |
| 29 Jun 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 387,292 | 171 | 1.91 |
| 28 Jun 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 739,187 | 241 | 3.67 |
| 25 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 608,040 | 276 | 2.99 |
| 24 Jun 2026 | 4.90 | 5.00 | 4.90 | 5.00 | +2.04% | 275,639 | 156 | 1.35 |
| 23 Jun 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 483,455 | 190 | 2.37 |
| 22 Jun 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 569,794 | 193 | 2.78 |
| 21 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 474,033 | 205 | 2.36 |
| 18 Jun 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 726,125 | 173 | 3.61 |
| 17 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 613,801 | 203 | 3.04 |
| 16 Jun 2026 | 5.30 | 5.40 | 5.00 | 5.00 | -1.96% | 2,150,207 | 473 | 10.97 |
| 15 Jun 2026 | 4.70 | 5.10 | 4.60 | 5.10 | +8.51% | 1,737,162 | 563 | 8.67 |
| 14 Jun 2026 | 4.50 | 4.80 | 4.50 | 4.70 | +4.44% | 1,604,322 | 454 | 7.37 |
| 11 Jun 2026 | 4.40 | 4.50 | 4.30 | 4.50 | +2.27% | 1,233,719 | 212 | 5.52 |
| 10 Jun 2026 | 4.40 | 4.50 | 4.30 | 4.40 | +2.33% | 600,472 | 157 | 2.65 |
| 9 Jun 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 801,553 | 173 | 3.47 |
| 8 Jun 2026 | 4.50 | 4.50 | 4.30 | 4.30 | -2.27% | 909,874 | 160 | 4.00 |
| 7 Jun 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 0.00% | 888,340 | 239 | 3.93 |
| 4 Jun 2026 | 4.30 | 4.40 | 4.30 | 4.40 | +2.33% | 435,703 | 150 | 1.90 |
| 3 Jun 2026 | 4.30 | 4.40 | 4.20 | 4.30 | +2.38% | 663,467 | 222 | 2.86 |
| 2 Jun 2026 | 4.30 | 4.30 | 4.20 | 4.20 | -2.33% | 511,923 | 174 | 2.17 |
| 1 Jun 2026 | 4.40 | 4.40 | 4.30 | 4.30 | -2.27% | 239,176 | 149 | 1.03 |
| 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 |
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.