📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
30 Oct 2024 → 30 Apr 2025 · 121 trading days
Move over the period
-12.16%
7.40 → 6.50 (-0.90 tk)
Highest
8.70
6 Nov 2024
Lowest
6.40
30 Apr 2025
Up and down days
24 / 50
47 unchanged · 121 sessions
📊 Against the rest of the market
ABBANK
-12.16%
DSEX index
-4.78%
Bank (31 companies)
-9.95%
Ahead of the index by
-7.38%
🎢 How rough the ride was
Deepest fall from a peak
-22.62%
5 Nov 2024 → 30 Apr 2025
Swing, yearly basis
30.5%
Best single day
+9.59% 25 Feb 2025
Worst single day
-3.85% 2 Mar 2025
Longest run of rises
2 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
139,474,412
Average per day
1,152,681
Money traded, total
1,068.3 mn tk
Number of trades
37,075
Busiest day
6,883,656 25 Feb 2025
💵 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 |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2025 | 6.60 | 6.70 | 6.40 | 6.50 | -1.52% | 934,271 | 225 | 6.08 |
| 29 Apr 2025 | 6.70 | 6.70 | 6.50 | 6.60 | -1.49% | 703,868 | 216 | 4.67 |
| 28 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00% | 381,022 | 142 | 2.57 |
| 27 Apr 2025 | 6.80 | 6.80 | 6.60 | 6.70 | -1.47% | 700,008 | 182 | 4.69 |
| 24 Apr 2025 | 6.70 | 6.80 | 6.70 | 6.80 | +1.49% | 646,343 | 131 | 4.37 |
| 23 Apr 2025 | 6.80 | 6.90 | 6.70 | 6.70 | -1.47% | 373,213 | 107 | 2.53 |
| 22 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 0.00% | 658,918 | 165 | 4.46 |
| 21 Apr 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00% | 388,835 | 130 | 2.65 |
| 20 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -1.45% | 128,053 | 94 | 0.88 |
| 17 Apr 2025 | 6.90 | 7.00 | 6.80 | 6.90 | +1.47% | 547,822 | 199 | 3.78 |
| 16 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -2.86% | 692,912 | 322 | 4.75 |
| 15 Apr 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 1,199,968 | 209 | 8.40 |
| 13 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.00 | -1.41% | 822,475 | 184 | 5.77 |
| 10 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,033,993 | 216 | 7.31 |
| 9 Apr 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00% | 1,325,435 | 173 | 9.35 |
| 8 Apr 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 573,762 | 161 | 4.03 |
| 7 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 991,601 | 169 | 7.02 |
| 6 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00% | 890,815 | 239 | 6.30 |
| 27 Mar 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 967,177 | 253 | 6.87 |
| 25 Mar 2025 | 7.20 | 7.30 | 7.10 | 7.10 | -1.39% | 417,047 | 137 | 3.00 |
| 24 Mar 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00% | 834,089 | 164 | 5.99 |
| 23 Mar 2025 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 795,501 | 210 | 5.73 |
| 20 Mar 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 0.00% | 824,183 | 197 | 5.98 |
| 19 Mar 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 0.00% | 980,680 | 564 | 7.10 |
| 18 Mar 2025 | 7.30 | 7.60 | 7.20 | 7.30 | +1.39% | 1,893,323 | 448 | 13.97 |
| 17 Mar 2025 | 7.30 | 7.40 | 7.10 | 7.20 | -1.37% | 1,837,250 | 396 | 13.25 |
| 16 Mar 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 867,818 | 254 | 6.34 |
| 13 Mar 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 1,087,730 | 247 | 8.05 |
| 12 Mar 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00% | 1,413,377 | 307 | 10.37 |
| 11 Mar 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 706,228 | 206 | 5.23 |
| 10 Mar 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 0.00% | 521,041 | 233 | 3.86 |
| 9 Mar 2025 | 7.50 | 7.60 | 7.30 | 7.40 | -1.33% | 790,802 | 253 | 5.88 |
| 6 Mar 2025 | 7.50 | 7.70 | 7.40 | 7.50 | +1.35% | 1,495,853 | 287 | 11.26 |
| 5 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 926,272 | 253 | 6.88 |
| 4 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 881,901 | 230 | 6.53 |
| 3 Mar 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 1,327,909 | 350 | 9.91 |
| 2 Mar 2025 | 7.70 | 7.80 | 7.50 | 7.50 | -3.85% | 1,341,118 | 351 | 10.22 |
| 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 |
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.