📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 64 trading days
Move over the period
-10.00%
5.00 → 4.50 (-0.50 tk)
Highest
5.20
22 Jul 2026
Lowest
4.30
13 Sep 2026
Up and down days
15 / 21
28 unchanged · 64 sessions
📊 Against the rest of the market
ABBANK
-10.00%
DSEX index
-1.59%
Bank (31 companies)
-0.30%
Ahead of the index by
-8.41%
🎢 How rough the ride was
Deepest fall from a peak
-13.73%
22 Jul 2026 → 7 Sep 2026
Swing, yearly basis
30.6%
Best single day
+6.67% 16 Sep 2026
Worst single day
-4.17% 20 Sep 2026
Longest run of rises
1 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
38,445,943
Average per day
600,718
Money traded, total
185.6 mn tk
Number of trades
11,684
Busiest day
4,807,477 20 Sep 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 (2)
20 Sep 2026 ·
volume dump
sell 4.60
16 Sep 2026 ·
macd cross up
buy 4.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 4.50 | 4.70 | 4.40 | 4.50 | -2.17% | 636,846 | 220 | 2.90 |
| 20 Sep 2026 | 4.70 | 4.80 | 4.40 | 4.60 | -4.17% | 4,807,477 | 652 | 21.65 |
| 17 Sep 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 0.00% | 224,183 | 147 | 1.06 |
| 16 Sep 2026 | 4.40 | 4.80 | 4.40 | 4.80 | +6.67% | 1,239,205 | 294 | 5.73 |
| 15 Sep 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 0.00% | 254,819 | 75 | 1.12 |
| 14 Sep 2026 | 4.40 | 4.50 | 4.40 | 4.50 | +2.27% | 128,421 | 78 | 0.57 |
| 13 Sep 2026 | 4.50 | 4.50 | 4.30 | 4.40 | -2.22% | 168,825 | 121 | 0.74 |
| 10 Sep 2026 | 4.50 | 4.50 | 4.40 | 4.50 | +2.27% | 266,746 | 194 | 1.18 |
| 9 Sep 2026 | 4.50 | 4.50 | 4.40 | 4.40 | -2.22% | 214,720 | 125 | 0.95 |
| 8 Sep 2026 | 4.50 | 4.60 | 4.40 | 4.50 | +2.27% | 396,431 | 145 | 1.79 |
| 7 Sep 2026 | 4.50 | 4.60 | 4.40 | 4.40 | -2.22% | 341,462 | 132 | 1.54 |
| 6 Sep 2026 | 4.60 | 4.70 | 4.50 | 4.50 | -2.17% | 225,637 | 127 | 1.02 |
| 3 Sep 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 356,556 | 107 | 1.66 |
| 2 Sep 2026 | 4.60 | 4.80 | 4.60 | 4.70 | +2.17% | 423,130 | 98 | 1.99 |
| 1 Sep 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 0.00% | 248,149 | 111 | 1.15 |
| 31 Aug 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 0.00% | 289,973 | 164 | 1.33 |
| 30 Aug 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 96,663 | 73 | 0.45 |
| 27 Aug 2026 | 4.60 | 4.80 | 4.60 | 4.70 | +2.17% | 181,337 | 120 | 0.85 |
| 25 Aug 2026 | 4.70 | 4.70 | 4.60 | 4.60 | -2.13% | 132,074 | 99 | 0.61 |
| 24 Aug 2026 | 4.80 | 4.80 | 4.60 | 4.70 | -2.08% | 749,178 | 202 | 3.48 |
| 23 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 0.00% | 291,837 | 128 | 1.40 |
| 20 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.80 | -2.04% | 535,229 | 171 | 2.58 |
| 19 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.90 | +2.08% | 360,324 | 97 | 1.73 |
| 18 Aug 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 0.00% | 441,853 | 105 | 2.12 |
| 17 Aug 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -2.04% | 544,403 | 188 | 2.66 |
| 16 Aug 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 476,394 | 147 | 2.34 |
| 13 Aug 2026 | 5.00 | 5.00 | 4.80 | 4.90 | -2.00% | 537,935 | 166 | 2.64 |
| 12 Aug 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 0.00% | 316,921 | 122 | 1.56 |
| 11 Aug 2026 | 4.90 | 5.00 | 4.80 | 5.00 | +2.04% | 528,930 | 213 | 2.60 |
| 10 Aug 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 567,453 | 166 | 2.78 |
| 9 Aug 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 481,642 | 151 | 2.37 |
| 6 Aug 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 454,835 | 121 | 2.24 |
| 4 Aug 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 417,916 | 198 | 2.05 |
| 3 Aug 2026 | 4.90 | 5.00 | 4.90 | 4.90 | -2.00% | 465,362 | 223 | 2.29 |
| 2 Aug 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 784,602 | 222 | 3.88 |
| 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 |
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.