📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
28 Aug 2024 → 28 Feb 2025 · 126 trading days
Move over the period
-23.53%
10.20 → 7.80 (-2.40 tk)
Highest
10.50
1 Sep 2024
Lowest
7.00
29 Oct 2024
Up and down days
31 / 62
33 unchanged · 126 sessions
📊 Against the rest of the market
ABBANK
-23.53%
DSEX index
-8.85%
Bank (31 companies)
-9.53%
Ahead of the index by
-14.68%
🎢 How rough the ride was
Deepest fall from a peak
-31.07%
29 Aug 2024 → 28 Oct 2024
Swing, yearly basis
39.2%
Best single day
+9.59% 25 Feb 2025
Worst single day
-6.58% 28 Oct 2024
Longest run of rises
2 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
257,058,133
Average per day
2,040,144
Money traded, total
2,248.8 mn tk
Number of trades
66,625
Busiest day
8,308,195 22 Sep 2024
💵 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 |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 7.70 | 7.80 | 7.60 | 7.80 | 0.00% | 2,549,786 | 585 | 19.62 |
| 26 Feb 2025 | 8.10 | 8.20 | 7.70 | 7.80 | -2.50% | 2,154,625 | 659 | 17.06 |
| 25 Feb 2025 | 7.30 | 8.00 | 7.30 | 8.00 | +9.59% | 6,883,656 | 1,348 | 54.49 |
| 24 Feb 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 911,813 | 328 | 6.67 |
| 23 Feb 2025 | 7.30 | 7.40 | 7.30 | 7.40 | +1.37% | 509,282 | 174 | 3.73 |
| 20 Feb 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 0.00% | 682,446 | 446 | 4.97 |
| 19 Feb 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 967,062 | 232 | 7.03 |
| 18 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 960,996 | 271 | 7.06 |
| 17 Feb 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 579,857 | 166 | 4.31 |
| 16 Feb 2025 | 7.40 | 7.50 | 7.40 | 7.50 | +1.35% | 682,312 | 210 | 5.08 |
| 13 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 589,777 | 183 | 4.36 |
| 12 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 461,181 | 159 | 3.42 |
| 11 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | +1.37% | 751,642 | 204 | 5.54 |
| 10 Feb 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 420,030 | 149 | 3.08 |
| 9 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 758,443 | 167 | 5.61 |
| 6 Feb 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 644,126 | 238 | 4.80 |
| 5 Feb 2025 | 7.30 | 7.60 | 7.20 | 7.50 | +4.17% | 1,477,993 | 409 | 10.92 |
| 4 Feb 2025 | 7.40 | 7.40 | 7.20 | 7.20 | -1.37% | 602,322 | 192 | 4.38 |
| 3 Feb 2025 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 841,601 | 223 | 6.15 |
| 2 Feb 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 438,202 | 106 | 3.18 |
| 30 Jan 2025 | 7.20 | 7.40 | 7.10 | 7.30 | +2.82% | 1,612,911 | 415 | 11.73 |
| 29 Jan 2025 | 7.20 | 7.20 | 7.10 | 7.10 | -1.39% | 404,981 | 177 | 2.91 |
| 28 Jan 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 0.00% | 193,134 | 135 | 1.39 |
| 27 Jan 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 729,030 | 246 | 5.25 |
| 26 Jan 2025 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 694,582 | 188 | 5.04 |
| 23 Jan 2025 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 430,546 | 161 | 3.17 |
| 22 Jan 2025 | 7.50 | 7.50 | 7.40 | 7.40 | -1.33% | 416,692 | 201 | 3.09 |
| 21 Jan 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00% | 570,479 | 212 | 4.28 |
| 20 Jan 2025 | 7.30 | 7.50 | 7.20 | 7.50 | +2.74% | 961,902 | 298 | 7.13 |
| 19 Jan 2025 | 7.40 | 7.40 | 7.20 | 7.30 | -1.35% | 520,288 | 291 | 3.81 |
| 16 Jan 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 866,070 | 256 | 6.40 |
| 15 Jan 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 741,077 | 235 | 5.54 |
| 14 Jan 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00% | 583,164 | 260 | 4.41 |
| 13 Jan 2025 | 7.70 | 7.70 | 7.50 | 7.50 | -1.32% | 1,390,137 | 461 | 10.49 |
| 12 Jan 2025 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 831,941 | 254 | 6.39 |
| 9 Jan 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 426,680 | 164 | 3.31 |
| 8 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | -2.53% | 878,610 | 288 | 6.85 |
| 7 Jan 2025 | 8.00 | 8.10 | 7.90 | 7.90 | -1.25% | 1,698,799 | 353 | 13.56 |
| 6 Jan 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00% | 799,248 | 281 | 6.33 |
| 5 Jan 2025 | 8.10 | 8.20 | 7.90 | 8.00 | -1.23% | 1,299,086 | 300 | 10.39 |
| 2 Jan 2025 | 7.80 | 8.20 | 7.70 | 8.10 | +5.19% | 3,379,881 | 957 | 27.10 |
| 1 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 0.00% | 503,252 | 204 | 3.90 |
| 30 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.70 | -1.28% | 381,367 | 148 | 2.95 |
| 29 Dec 2024 | 7.70 | 7.90 | 7.70 | 7.80 | +1.30% | 691,342 | 281 | 5.39 |
| 26 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 730,931 | 142 | 5.63 |
| 24 Dec 2024 | 7.60 | 7.80 | 7.50 | 7.70 | +1.32% | 896,308 | 179 | 6.87 |
| 23 Dec 2024 | 7.60 | 7.60 | 7.50 | 7.60 | +1.33% | 798,677 | 148 | 6.03 |
| 22 Dec 2024 | 7.60 | 7.70 | 7.50 | 7.50 | -1.32% | 621,545 | 167 | 4.69 |
| 19 Dec 2024 | 7.60 | 7.70 | 7.60 | 7.60 | 0.00% | 238,250 | 115 | 1.82 |
| 18 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 611,815 | 197 | 4.67 |
| 17 Dec 2024 | 7.70 | 7.90 | 7.60 | 7.70 | 0.00% | 982,755 | 266 | 7.54 |
| 15 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 457,464 | 197 | 3.53 |
| 12 Dec 2024 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 429,039 | 143 | 3.31 |
| 11 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,100,370 | 198 | 8.54 |
| 10 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.80 | +1.30% | 801,722 | 393 | 6.24 |
| 9 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,425,234 | 374 | 11.04 |
| 8 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 0.00% | 773,866 | 289 | 6.03 |
| 5 Dec 2024 | 7.90 | 8.00 | 7.80 | 7.80 | -1.27% | 638,488 | 177 | 5.04 |
| 4 Dec 2024 | 7.90 | 8.10 | 7.90 | 7.90 | 0.00% | 1,412,019 | 320 | 11.24 |
| 3 Dec 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 0.00% | 1,411,734 | 314 | 11.16 |
| 2 Dec 2024 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 1,517,137 | 400 | 12.09 |
| 1 Dec 2024 | 8.00 | 8.10 | 7.90 | 8.00 | 0.00% | 1,349,430 | 299 | 10.86 |
| 28 Nov 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 0.00% | 2,070,892 | 513 | 16.88 |
| 27 Nov 2024 | 7.70 | 8.10 | 7.70 | 8.00 | +3.90% | 1,680,647 | 345 | 13.30 |
| 26 Nov 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 985,361 | 319 | 7.59 |
| 25 Nov 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 0.00% | 811,525 | 257 | 6.26 |
| 24 Nov 2024 | 7.80 | 7.80 | 7.70 | 7.70 | -1.28% | 698,856 | 198 | 5.42 |
| 21 Nov 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 0.00% | 599,816 | 253 | 4.68 |
| 20 Nov 2024 | 7.90 | 8.00 | 7.70 | 7.80 | 0.00% | 747,638 | 278 | 5.86 |
| 19 Nov 2024 | 7.90 | 8.00 | 7.70 | 7.80 | -1.27% | 1,419,258 | 411 | 11.08 |
| 18 Nov 2024 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 1,440,524 | 381 | 11.41 |
| 17 Nov 2024 | 8.30 | 8.30 | 7.90 | 8.00 | -1.23% | 1,406,086 | 367 | 11.29 |
| 14 Nov 2024 | 8.10 | 8.40 | 8.00 | 8.10 | +1.25% | 2,344,399 | 590 | 19.21 |
| 13 Nov 2024 | 8.00 | 8.10 | 7.90 | 8.00 | 0.00% | 1,351,219 | 304 | 10.77 |
| 12 Nov 2024 | 8.10 | 8.30 | 7.90 | 8.00 | -1.23% | 2,059,270 | 467 | 16.71 |
| 11 Nov 2024 | 7.80 | 8.20 | 7.80 | 8.10 | +2.53% | 1,561,076 | 435 | 12.50 |
| 10 Nov 2024 | 8.10 | 8.20 | 7.90 | 7.90 | -2.47% | 1,841,173 | 409 | 14.78 |
| 7 Nov 2024 | 8.30 | 8.40 | 8.00 | 8.10 | -2.41% | 3,163,734 | 750 | 25.86 |
| 6 Nov 2024 | 8.50 | 8.70 | 8.20 | 8.30 | -1.19% | 4,621,920 | 1,002 | 39.22 |
| 5 Nov 2024 | 7.80 | 8.40 | 7.70 | 8.40 | +9.09% | 5,933,733 | 1,210 | 48.45 |
| 4 Nov 2024 | 7.60 | 7.80 | 7.40 | 7.70 | +1.32% | 2,406,969 | 663 | 18.18 |
| 3 Nov 2024 | 7.50 | 7.80 | 7.50 | 7.60 | 0.00% | 2,553,179 | 371 | 19.60 |
| 31 Oct 2024 | 7.90 | 7.90 | 7.50 | 7.60 | -2.56% | 3,055,791 | 723 | 23.53 |
| 30 Oct 2024 | 7.60 | 7.90 | 7.40 | 7.80 | +5.41% | 2,749,598 | 692 | 21.14 |
| 29 Oct 2024 | 7.20 | 7.50 | 7.00 | 7.40 | +4.23% | 2,306,649 | 516 | 16.76 |
| 28 Oct 2024 | 7.60 | 7.60 | 7.10 | 7.10 | -6.58% | 2,387,724 | 755 | 17.35 |
| 27 Oct 2024 | 8.10 | 8.20 | 7.50 | 7.60 | -6.17% | 1,903,542 | 615 | 14.83 |
| 24 Oct 2024 | 8.30 | 8.30 | 8.00 | 8.10 | -2.41% | 1,838,703 | 450 | 14.96 |
| 23 Oct 2024 | 8.40 | 8.60 | 8.20 | 8.30 | -1.19% | 2,297,382 | 525 | 19.21 |
| 22 Oct 2024 | 8.30 | 8.50 | 8.30 | 8.40 | +1.20% | 1,414,881 | 398 | 11.86 |
| 21 Oct 2024 | 8.40 | 8.50 | 8.10 | 8.30 | -1.19% | 1,501,106 | 480 | 12.38 |
| 20 Oct 2024 | 8.70 | 8.80 | 8.30 | 8.40 | -3.45% | 1,727,737 | 513 | 14.78 |
| 17 Oct 2024 | 8.80 | 8.90 | 8.60 | 8.70 | -1.14% | 1,757,902 | 438 | 15.36 |
| 16 Oct 2024 | 8.90 | 9.00 | 8.80 | 8.80 | -1.12% | 1,427,891 | 393 | 12.63 |
| 15 Oct 2024 | 8.80 | 9.00 | 8.70 | 8.90 | +1.14% | 2,475,534 | 560 | 21.93 |
| 14 Oct 2024 | 9.10 | 9.10 | 8.80 | 8.80 | -2.22% | 1,656,574 | 436 | 14.76 |
| 9 Oct 2024 | 8.90 | 9.10 | 8.80 | 9.00 | +1.12% | 2,996,923 | 643 | 26.87 |
| 8 Oct 2024 | 9.10 | 9.10 | 8.80 | 8.90 | -1.11% | 2,383,977 | 728 | 21.36 |
| 7 Oct 2024 | 9.20 | 9.20 | 8.90 | 9.00 | 0.00% | 2,326,910 | 686 | 20.99 |
| 6 Oct 2024 | 9.30 | 9.50 | 9.00 | 9.00 | -3.23% | 2,173,733 | 785 | 19.79 |
| 3 Oct 2024 | 9.40 | 9.50 | 9.10 | 9.30 | 0.00% | 2,182,257 | 606 | 20.32 |
| 2 Oct 2024 | 9.20 | 9.50 | 8.90 | 9.30 | +1.09% | 3,346,064 | 799 | 30.86 |
| 1 Oct 2024 | 9.40 | 9.50 | 9.10 | 9.20 | -1.08% | 3,857,615 | 896 | 35.76 |
| 30 Sep 2024 | 9.70 | 9.80 | 9.30 | 9.30 | -4.12% | 3,371,024 | 958 | 32.01 |
| 29 Sep 2024 | 9.90 | 10.20 | 9.60 | 9.70 | -2.02% | 4,380,923 | 1,099 | 43.30 |
| 26 Sep 2024 | 9.10 | 10.10 | 9.10 | 9.90 | +7.61% | 7,843,367 | 1,927 | 77.02 |
| 25 Sep 2024 | 9.50 | 9.80 | 9.20 | 9.20 | -3.16% | 5,699,635 | 1,326 | 53.49 |
| 24 Sep 2024 | 10.00 | 10.20 | 9.40 | 9.50 | -4.04% | 6,222,500 | 1,547 | 60.82 |
| 23 Sep 2024 | 9.60 | 10.20 | 9.50 | 9.90 | +4.21% | 8,042,907 | 2,024 | 79.94 |
| 22 Sep 2024 | 9.30 | 9.90 | 9.20 | 9.50 | +2.15% | 8,308,195 | 1,881 | 79.14 |
| 19 Sep 2024 | 9.40 | 9.60 | 9.30 | 9.30 | -1.06% | 3,451,773 | 838 | 32.52 |
| 18 Sep 2024 | 8.80 | 9.50 | 8.70 | 9.40 | +6.82% | 6,796,639 | 1,661 | 61.77 |
| 17 Sep 2024 | 8.90 | 9.10 | 8.70 | 8.80 | -1.12% | 2,414,501 | 757 | 21.38 |
| 15 Sep 2024 | 9.20 | 9.30 | 8.80 | 8.90 | -2.20% | 2,811,991 | 708 | 25.19 |
| 12 Sep 2024 | 9.40 | 9.40 | 9.10 | 9.10 | -1.09% | 2,074,559 | 678 | 19.04 |
| 11 Sep 2024 | 9.60 | 9.60 | 9.20 | 9.20 | -3.16% | 2,845,335 | 953 | 26.65 |
| 10 Sep 2024 | 9.50 | 9.50 | 9.20 | 9.50 | +1.06% | 3,108,724 | 940 | 29.15 |
| 9 Sep 2024 | 9.80 | 9.90 | 9.20 | 9.40 | -5.05% | 5,043,014 | 1,240 | 48.35 |
| 8 Sep 2024 | 10.00 | 10.20 | 9.80 | 9.90 | -1.00% | 3,832,625 | 948 | 38.44 |
| 5 Sep 2024 | 9.80 | 10.20 | 9.70 | 10.00 | +2.04% | 5,062,486 | 1,102 | 50.28 |
| 4 Sep 2024 | 10.00 | 10.10 | 9.80 | 9.80 | -2.00% | 2,856,058 | 872 | 28.26 |
| 3 Sep 2024 | 10.00 | 10.20 | 9.90 | 10.00 | 0.00% | 3,410,995 | 824 | 34.17 |
| 2 Sep 2024 | 10.10 | 10.30 | 9.80 | 10.00 | -0.99% | 6,130,602 | 1,295 | 61.94 |
| 1 Sep 2024 | 10.30 | 10.50 | 10.00 | 10.10 | -1.94% | 4,925,321 | 1,145 | 50.34 |
| 29 Aug 2024 | 9.90 | 10.40 | 9.80 | 10.30 | +1.98% | 4,730,375 | 1,072 | 48.23 |
| 28 Aug 2024 | 10.00 | 10.40 | 9.90 | 10.10 | -0.98% | 5,159,681 | 1,137 | 52.40 |
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.