📋 ABBANK AB Bank PLC.

Everything recorded between two dates · 1 Oct 2025 → 31 Mar 2026 · 116 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
+3.51%
5.70 → 5.90 (+0.20 tk)
Highest
7.70
3 Mar 2026
Lowest
3.40
16 Nov 2025
Up and down days
33 / 50
33 unchanged · 116 sessions
📊 Against the rest of the market
ABBANK +3.51%
DSEX index -4.38%
Bank (31 companies) +0.87%
Ahead of the index by +7.89%
🎢 How rough the ride was
Deepest fall from a peak -41.94% 5 Oct 2025 → 16 Nov 2025
Swing, yearly basis 64.9%
Best single day +9.76% 4 Jan 2026
Worst single day -8.33% 9 Nov 2025
Longest run of rises 6 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 243,533,583
Average per day 2,099,427
Money traded, total 1,401.5 mn tk
Number of trades 53,074
Busiest day 16,684,939 17 Feb 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
DateOpenHigh LowCloseChange VolumeTradesTurnover
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
2 Mar 2026 6.40 7.00 6.40 7.00 +9.38% 8,930,686 1,547 61.44
1 Mar 2026 6.50 6.60 6.00 6.40 -3.03% 4,554,055 930 28.99
26 Feb 2026 6.70 6.80 6.50 6.60 +1.54% 4,312,238 698 28.77
25 Feb 2026 6.60 6.60 6.40 6.50 -1.52% 1,610,081 540 10.46
24 Feb 2026 6.80 6.90 6.50 6.60 -2.94% 4,826,789 880 32.30
23 Feb 2026 6.60 6.90 6.50 6.80 +3.03% 4,465,344 918 30.05
22 Feb 2026 6.30 6.80 6.10 6.60 +4.76% 5,265,171 1,057 34.63
19 Feb 2026 6.60 6.70 6.20 6.30 -4.55% 5,575,221 1,119 35.66
18 Feb 2026 7.40 7.40 6.60 6.60 -4.35% 13,018,201 2,412 90.84
17 Feb 2026 6.90 6.90 6.50 6.90 +9.52% 16,684,939 1,975 113.85
16 Feb 2026 6.30 6.30 6.30 6.30 +8.62% 3,025,237 282 19.06
15 Feb 2026 5.80 5.80 5.80 5.80 +9.43% 313,248 101 1.82
10 Feb 2026 5.10 5.30 5.10 5.30 +8.16% 3,701,195 515 19.58
9 Feb 2026 4.50 4.90 4.50 4.90 +8.89% 5,620,801 821 27.28
8 Feb 2026 4.40 4.60 4.40 4.50 +2.27% 1,050,644 223 4.70
5 Feb 2026 4.60 4.60 4.40 4.40 -4.35% 1,771,598 386 7.89
3 Feb 2026 4.70 4.80 4.50 4.60 0.00% 1,043,267 276 4.82
2 Feb 2026 4.30 4.70 4.30 4.60 +6.98% 5,007,393 809 22.64
1 Feb 2026 4.30 4.40 4.30 4.30 0.00% 540,853 146 2.34
29 Jan 2026 4.40 4.40 4.30 4.30 -2.27% 560,301 126 2.42
28 Jan 2026 4.30 4.40 4.20 4.40 +2.33% 1,442,039 239 6.30
27 Jan 2026 4.30 4.40 4.20 4.30 0.00% 1,121,543 176 4.85
26 Jan 2026 4.20 4.30 4.20 4.30 +2.38% 450,534 126 1.90
25 Jan 2026 4.30 4.40 4.20 4.20 -2.33% 666,517 142 2.82
22 Jan 2026 4.30 4.40 4.20 4.30 0.00% 467,014 154 2.01
21 Jan 2026 4.30 4.40 4.20 4.30 0.00% 846,406 174 3.63
20 Jan 2026 4.30 4.40 4.30 4.30 0.00% 335,538 120 1.45
19 Jan 2026 4.30 4.40 4.30 4.30 0.00% 521,125 168 2.25
18 Jan 2026 4.20 4.40 4.20 4.30 +2.38% 571,220 121 2.44
15 Jan 2026 4.30 4.30 4.20 4.20 -2.33% 254,770 83 1.08
14 Jan 2026 4.30 4.30 4.20 4.30 +2.38% 111,798 67 0.47
13 Jan 2026 4.30 4.40 4.20 4.20 -2.33% 1,280,219 171 5.44
12 Jan 2026 4.30 4.40 4.20 4.30 0.00% 540,107 151 2.31
11 Jan 2026 4.30 4.40 4.30 4.30 0.00% 788,749 194 3.42
8 Jan 2026 4.40 4.50 4.30 4.30 -2.27% 579,976 187 2.53
7 Jan 2026 4.20 4.50 4.20 4.40 +4.76% 1,404,718 385 6.16
6 Jan 2026 4.50 4.50 4.20 4.20 -4.55% 1,913,479 307 8.23
5 Jan 2026 4.50 4.70 4.40 4.40 -2.22% 1,495,566 414 6.78
4 Jan 2026 4.10 4.50 4.10 4.50 +9.76% 3,736,479 658 16.38
1 Jan 2026 4.10 4.20 4.10 4.10 0.00% 306,310 101 1.27
30 Dec 2025 4.10 4.20 4.00 4.10 -2.38% 1,659,796 279 6.78
29 Dec 2025 4.20 4.20 4.10 4.20 0.00% 581,809 281 2.41
28 Dec 2025 4.20 4.30 4.10 4.20 +2.44% 528,516 144 2.22
24 Dec 2025 4.20 4.30 4.10 4.10 -2.38% 1,062,720 199 4.40
23 Dec 2025 4.30 4.40 4.20 4.20 -2.33% 512,832 141 2.18
22 Dec 2025 4.20 4.40 4.20 4.30 +2.38% 556,699 169 2.39
21 Dec 2025 4.10 4.20 4.10 4.20 0.00% 286,732 92 1.18
18 Dec 2025 4.20 4.30 4.10 4.20 0.00% 277,733 115 1.15
17 Dec 2025 4.30 4.40 4.20 4.20 -2.33% 442,746 215 1.87
15 Dec 2025 4.40 4.40 4.20 4.30 0.00% 706,224 175 3.04
14 Dec 2025 4.40 4.60 4.30 4.30 -4.44% 586,549 301 2.59
11 Dec 2025 4.50 4.60 4.20 4.50 +2.27% 2,251,703 478 9.81
10 Dec 2025 4.40 4.60 4.40 4.40 0.00% 1,086,554 325 4.87
9 Dec 2025 4.20 4.40 4.20 4.40 +4.76% 1,056,255 307 4.59
8 Dec 2025 4.10 4.30 4.10 4.20 0.00% 329,290 158 1.39
7 Dec 2025 4.20 4.30 4.10 4.20 0.00% 545,692 234 2.28
4 Dec 2025 4.30 4.40 4.10 4.20 -2.33% 1,206,299 336 5.03
3 Dec 2025 4.40 4.50 4.20 4.30 0.00% 1,391,666 377 6.08
2 Dec 2025 4.20 4.40 4.20 4.30 +2.38% 508,821 246 2.19
1 Dec 2025 4.40 4.40 4.20 4.20 -4.55% 875,775 412 3.73
30 Nov 2025 4.70 4.80 4.30 4.40 -6.38% 2,153,940 595 9.78
27 Nov 2025 4.80 4.90 4.70 4.70 -2.08% 1,116,936 304 5.29
26 Nov 2025 4.90 4.90 4.70 4.80 -2.04% 2,028,069 517 9.77
25 Nov 2025 5.20 5.20 4.80 4.90 -5.77% 2,438,268 727 12.23
24 Nov 2025 4.90 5.20 4.80 5.20 +8.33% 2,920,869 707 14.87
23 Nov 2025 4.40 4.80 4.30 4.80 +9.09% 2,368,496 690 11.09
20 Nov 2025 4.20 4.60 4.20 4.40 +4.76% 2,327,442 585 10.35
19 Nov 2025 4.30 4.40 4.10 4.20 0.00% 1,043,103 357 4.40
18 Nov 2025 3.90 4.20 3.90 4.20 +7.69% 2,081,341 550 8.67
17 Nov 2025 3.60 3.90 3.50 3.90 +8.33% 1,239,255 339 4.75
16 Nov 2025 3.70 3.80 3.40 3.60 -2.70% 3,289,720 475 11.42
13 Nov 2025 4.00 4.00 3.70 3.70 -7.50% 1,773,312 349 6.71
12 Nov 2025 4.10 4.20 3.90 4.00 -2.44% 1,266,587 226 5.11
11 Nov 2025 4.10 4.20 4.00 4.10 0.00% 1,870,811 275 7.55
10 Nov 2025 4.30 4.30 4.00 4.10 -6.82% 2,318,561 481 9.42
9 Nov 2025 4.80 4.80 4.40 4.40 -8.33% 1,924,530 499 8.51
6 Nov 2025 4.90 5.00 4.60 4.80 -4.00% 1,498,861 443 7.17
5 Nov 2025 5.00 5.10 4.90 5.00 0.00% 283,718 117 1.42
4 Nov 2025 5.10 5.10 4.90 5.00 0.00% 372,968 186 1.87
3 Nov 2025 5.00 5.10 5.00 5.00 0.00% 496,387 172 2.49
2 Nov 2025 5.10 5.10 5.00 5.00 -1.96% 1,208,334 376 6.05
30 Oct 2025 5.20 5.20 5.10 5.10 0.00% 528,382 168 2.70
29 Oct 2025 5.20 5.20 5.10 5.10 -1.92% 565,203 187 2.89
28 Oct 2025 5.20 5.20 5.10 5.20 +1.96% 304,812 117 1.57
27 Oct 2025 5.20 5.30 5.10 5.10 -1.92% 398,606 154 2.05
26 Oct 2025 5.30 5.40 5.10 5.20 -1.89% 506,936 222 2.64
23 Oct 2025 5.10 5.30 5.10 5.30 +3.92% 600,583 227 3.14
22 Oct 2025 5.30 5.30 5.00 5.10 -3.77% 1,131,491 431 5.83
21 Oct 2025 5.40 5.50 5.20 5.30 -1.85% 658,629 252 3.51
20 Oct 2025 5.40 5.50 5.30 5.40 0.00% 531,250 173 2.87
19 Oct 2025 5.50 5.50 5.30 5.40 0.00% 431,055 173 2.32
16 Oct 2025 5.40 5.50 5.30 5.40 0.00% 858,764 251 4.64
15 Oct 2025 5.60 5.60 5.40 5.40 -1.82% 1,423,383 296 7.80
14 Oct 2025 5.60 5.80 5.50 5.50 0.00% 1,689,292 434 9.55
13 Oct 2025 5.40 5.60 5.20 5.50 +1.85% 1,090,090 320 5.93
12 Oct 2025 5.70 5.70 5.40 5.40 -3.57% 1,260,351 347 6.87
9 Oct 2025 5.60 5.70 5.50 5.60 0.00% 974,409 412 5.44
8 Oct 2025 5.80 5.80 5.60 5.60 -3.45% 1,960,398 510 11.09
7 Oct 2025 6.20 6.20 5.70 5.80 -4.92% 1,969,075 723 11.50
6 Oct 2025 6.30 6.70 6.10 6.10 -1.61% 5,556,581 1,538 35.72
5 Oct 2025 5.70 6.20 5.70 6.20 +8.77% 3,963,292 839 24.44

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.