📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
21 Mar 2026 → 21 Sep 2026 · 120 trading days
Move over the period
-30.77%
6.50 → 4.50 (-2.00 tk)
Highest
6.60
24 Mar 2026
Lowest
4.00
19 May 2026
Up and down days
31 / 48
41 unchanged · 120 sessions
📊 Against the rest of the market
ABBANK
-30.77%
DSEX index
+3.67%
Bank (31 companies)
-8.54%
Ahead of the index by
-34.44%
🎢 How rough the ride was
Deepest fall from a peak
-34.38%
24 Mar 2026 → 19 May 2026
Swing, yearly basis
40.1%
Best single day
+8.93% 8 Apr 2026
Worst single day
-11.32% 3 May 2026
Longest run of rises
4 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
107,520,425
Average per day
896,004
Money traded, total
565.4 mn tk
Number of trades
30,705
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
Q1 (to 03/2026)
EPS -9.22
📰 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 |
| 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 |
| 30 Apr 2026 | 5.50 | 5.50 | 5.30 | 5.30 | -3.64% | 1,368,438 | 456 | 7.35 |
| 29 Apr 2026 | 5.60 | 5.70 | 5.50 | 5.50 | -1.79% | 812,433 | 288 | 4.49 |
| 28 Apr 2026 | 5.60 | 5.60 | 5.40 | 5.60 | +1.82% | 927,359 | 375 | 5.13 |
| 27 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.50 | -3.51% | 1,015,192 | 448 | 5.69 |
| 26 Apr 2026 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 728,752 | 248 | 4.19 |
| 23 Apr 2026 | 5.90 | 6.00 | 5.70 | 5.80 | -1.69% | 1,493,845 | 432 | 8.61 |
| 22 Apr 2026 | 5.80 | 6.00 | 5.80 | 5.90 | +1.72% | 1,358,606 | 396 | 8.03 |
| 21 Apr 2026 | 5.70 | 6.00 | 5.70 | 5.80 | +1.75% | 1,733,884 | 442 | 10.22 |
| 20 Apr 2026 | 5.80 | 6.00 | 5.60 | 5.70 | -3.39% | 1,610,220 | 546 | 9.24 |
| 19 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 1,122,499 | 338 | 6.63 |
| 16 Apr 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 0.00% | 1,644,131 | 319 | 9.80 |
| 15 Apr 2026 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 2,203,075 | 521 | 13.08 |
| 13 Apr 2026 | 6.10 | 6.30 | 5.90 | 6.00 | -1.64% | 1,992,909 | 480 | 12.01 |
| 12 Apr 2026 | 6.20 | 6.40 | 6.10 | 6.10 | -1.61% | 2,997,214 | 623 | 18.63 |
| 9 Apr 2026 | 6.60 | 6.60 | 6.00 | 6.20 | +1.64% | 4,349,489 | 868 | 27.47 |
| 8 Apr 2026 | 5.80 | 6.10 | 5.80 | 6.10 | +8.93% | 2,352,015 | 534 | 14.21 |
| 7 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.60 | -1.75% | 1,102,258 | 335 | 6.19 |
| 6 Apr 2026 | 5.70 | 5.90 | 5.60 | 5.70 | +1.79% | 1,059,032 | 307 | 6.04 |
| 5 Apr 2026 | 5.90 | 6.00 | 5.60 | 5.60 | -5.08% | 1,329,514 | 466 | 7.63 |
| 2 Apr 2026 | 6.20 | 6.20 | 5.90 | 5.90 | -3.28% | 1,274,310 | 388 | 7.66 |
| 1 Apr 2026 | 6.00 | 6.20 | 5.90 | 6.10 | +3.39% | 1,923,438 | 469 | 11.78 |
| 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 |
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.