ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 57.70
-1.30 (-2.20%)
At close: Dec 4, 2025
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.00 | 59.10 | 57.30 | 57.70 | 57.70 | -2.20% | 101,310 |
| Dec 3, 2025 | 59.00 | 61.00 | 58.80 | 59.00 | 59.00 | -1.01% | 74,127 |
| Dec 2, 2025 | 59.60 | 60.00 | 58.50 | 59.60 | 59.60 | 1.02% | 36,874 |
| Dec 1, 2025 | 61.40 | 61.40 | 58.80 | 59.00 | 59.00 | -2.80% | 175,959 |
| Nov 30, 2025 | 62.10 | 62.40 | 60.50 | 60.70 | 60.70 | -2.25% | 137,118 |
| Nov 27, 2025 | 62.90 | 62.90 | 61.80 | 62.10 | 62.10 | -0.32% | 150,048 |
| Nov 26, 2025 | 64.00 | 64.10 | 61.80 | 62.30 | 62.30 | -1.11% | 183,459 |
| Nov 25, 2025 | 63.00 | 63.50 | 60.90 | 63.00 | 63.00 | 3.62% | 517,000 |
| Nov 24, 2025 | 54.20 | 61.60 | 54.20 | 60.80 | 60.80 | 4.11% | 249,793 |
| Nov 23, 2025 | 56.00 | 59.50 | 53.80 | 58.40 | 58.40 | 4.10% | 103,994 |
| Nov 20, 2025 | 58.00 | 58.80 | 55.80 | 56.10 | 56.10 | -2.94% | 140,341 |
| Nov 19, 2025 | 58.90 | 58.90 | 56.40 | 57.80 | 57.80 | -0.17% | 143,225 |
| Nov 18, 2025 | 54.20 | 58.20 | 53.90 | 57.90 | 57.90 | 7.42% | 231,568 |
| Nov 16, 2025 | 53.50 | 54.90 | 50.40 | 53.90 | 52.90 | 1.89% | 68,795 |
| Nov 13, 2025 | 56.60 | 56.70 | 51.10 | 52.90 | 51.92 | -6.54% | 148,446 |
| Nov 12, 2025 | 59.20 | 59.70 | 56.00 | 56.60 | 55.55 | -4.39% | 78,697 |
| Nov 11, 2025 | 59.60 | 60.00 | 57.40 | 59.20 | 58.10 | 1.89% | 70,132 |
| Nov 10, 2025 | 56.20 | 59.20 | 56.20 | 58.10 | 57.02 | -0.17% | 53,193 |
| Nov 9, 2025 | 60.10 | 60.50 | 57.10 | 58.20 | 57.12 | -2.84% | 92,415 |
| Nov 6, 2025 | 61.10 | 61.90 | 58.30 | 59.90 | 58.79 | -1.96% | 145,970 |
| Nov 5, 2025 | 62.70 | 62.90 | 60.70 | 61.10 | 59.97 | -2.40% | 120,333 |
| Nov 4, 2025 | 63.70 | 63.80 | 61.90 | 62.60 | 61.44 | -0.95% | 179,994 |
| Nov 3, 2025 | 64.30 | 64.40 | 63.10 | 63.20 | 62.03 | -1.71% | 117,567 |
| Nov 2, 2025 | 66.40 | 66.60 | 63.80 | 64.30 | 63.11 | -1.98% | 192,342 |
| Oct 30, 2025 | 65.00 | 66.20 | 65.00 | 65.60 | 64.38 | 2.02% | 120,536 |
| Oct 29, 2025 | 63.80 | 65.30 | 62.50 | 64.30 | 63.11 | 2.88% | 136,132 |
| Oct 28, 2025 | 63.40 | 64.30 | 62.00 | 62.50 | 61.34 | -1.42% | 95,334 |
| Oct 27, 2025 | 63.90 | 63.90 | 63.00 | 63.40 | 62.22 | -0.78% | 67,749 |
| Oct 26, 2025 | 64.80 | 65.30 | 63.60 | 63.90 | 62.71 | -1.39% | 107,811 |
| Oct 23, 2025 | 65.50 | 65.50 | 63.50 | 64.80 | 63.60 | 2.69% | 103,947 |
| Oct 22, 2025 | 63.50 | 64.60 | 62.00 | 63.10 | 61.93 | -1.10% | 109,274 |
| Oct 21, 2025 | 65.70 | 67.20 | 63.20 | 63.80 | 62.62 | -2.89% | 167,338 |
| Oct 20, 2025 | 62.00 | 66.40 | 62.00 | 65.70 | 64.48 | 5.12% | 157,139 |
| Oct 19, 2025 | 64.00 | 64.00 | 62.30 | 62.50 | 61.34 | -2.04% | 90,247 |
| Oct 16, 2025 | 62.00 | 64.20 | 61.20 | 63.80 | 62.62 | 2.90% | 202,614 |
| Oct 15, 2025 | 65.10 | 65.10 | 61.50 | 62.00 | 60.85 | -5.20% | 349,267 |
| Oct 14, 2025 | 68.00 | 68.90 | 65.00 | 65.40 | 64.19 | -3.68% | 219,579 |
| Oct 13, 2025 | 67.80 | 69.80 | 67.60 | 67.90 | 66.64 | 0.15% | 141,402 |
| Oct 12, 2025 | 68.60 | 71.70 | 67.50 | 67.80 | 66.54 | -1.17% | 86,117 |
| Oct 9, 2025 | 71.20 | 71.30 | 67.50 | 68.60 | 67.33 | -2.42% | 181,065 |
| Oct 8, 2025 | 72.20 | 72.80 | 69.90 | 70.30 | 69.00 | -2.63% | 197,421 |
| Oct 7, 2025 | 74.20 | 74.30 | 72.00 | 72.20 | 70.86 | -2.17% | 152,491 |
| Oct 6, 2025 | 74.80 | 75.10 | 73.70 | 73.80 | 72.43 | - | 131,774 |
| Oct 5, 2025 | 75.40 | 75.40 | 73.60 | 73.80 | 72.43 | -1.20% | 139,386 |
| Sep 30, 2025 | 74.90 | 75.70 | 74.00 | 74.70 | 73.31 | 0.81% | 77,269 |
| Sep 29, 2025 | 74.50 | 74.50 | 72.90 | 74.10 | 72.73 | -0.54% | 134,157 |
| Sep 28, 2025 | 75.30 | 75.90 | 74.00 | 74.50 | 73.12 | -1.06% | 99,600 |
| Sep 25, 2025 | 76.70 | 77.60 | 75.10 | 75.30 | 73.90 | -1.18% | 249,899 |
| Sep 24, 2025 | 75.80 | 76.90 | 75.00 | 76.20 | 74.79 | 1.74% | 153,054 |
| Sep 23, 2025 | 74.00 | 75.40 | 73.20 | 74.90 | 73.51 | 2.60% | 96,143 |