ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 85.10
-1.50 (-1.73%)
At close: Sep 3, 2025
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 85.10 | 88.00 | 84.50 | 85.10 | 85.10 | - | 661,656 |
| Sep 3, 2025 | 86.70 | 88.30 | 84.60 | 85.10 | 85.10 | -1.73% | 361,819 |
| Sep 2, 2025 | 82.10 | 89.00 | 81.80 | 86.60 | 86.60 | 5.48% | 1,531,525 |
| Sep 1, 2025 | 83.40 | 84.00 | 81.30 | 82.10 | 82.10 | -0.61% | 526,075 |
| Aug 31, 2025 | 80.00 | 85.00 | 79.90 | 82.60 | 82.60 | 4.03% | 857,315 |
| Aug 28, 2025 | 80.60 | 80.60 | 78.80 | 79.40 | 79.40 | 0.25% | 383,233 |
| Aug 27, 2025 | 81.00 | 81.70 | 79.00 | 79.20 | 79.20 | -2.10% | 470,500 |
| Aug 26, 2025 | 78.60 | 82.50 | 78.10 | 80.90 | 80.90 | 2.93% | 745,709 |
| Aug 25, 2025 | 80.10 | 81.00 | 77.80 | 78.60 | 78.60 | -1.63% | 317,023 |
| Aug 24, 2025 | 77.90 | 81.80 | 76.30 | 79.90 | 79.90 | 2.57% | 585,003 |
| Aug 21, 2025 | 78.20 | 80.00 | 76.80 | 77.90 | 77.90 | -1.77% | 257,032 |
| Aug 20, 2025 | 77.60 | 81.40 | 77.10 | 79.30 | 79.30 | 1.93% | 960,350 |
| Aug 19, 2025 | 75.40 | 78.40 | 75.40 | 77.80 | 77.80 | 3.18% | 481,878 |
| Aug 18, 2025 | 75.50 | 76.70 | 74.60 | 75.40 | 75.40 | 0.80% | 274,851 |
| Aug 17, 2025 | 74.70 | 75.40 | 74.20 | 74.80 | 74.80 | 1.49% | 109,131 |
| Aug 14, 2025 | 76.00 | 76.90 | 73.30 | 73.70 | 73.70 | -0.81% | 146,515 |
| Aug 13, 2025 | 73.10 | 74.70 | 72.50 | 74.30 | 74.30 | 1.92% | 155,971 |
| Aug 12, 2025 | 75.40 | 75.40 | 72.40 | 72.90 | 72.90 | -2.02% | 81,201 |
| Aug 11, 2025 | 75.50 | 75.60 | 73.80 | 74.40 | 74.40 | -0.27% | 93,360 |
| Aug 10, 2025 | 75.90 | 76.50 | 73.90 | 74.60 | 74.60 | -0.40% | 112,048 |
| Aug 7, 2025 | 76.50 | 76.60 | 74.50 | 74.90 | 74.90 | -1.71% | 161,292 |
| Aug 6, 2025 | 78.70 | 78.70 | 75.30 | 76.20 | 76.20 | -0.91% | 264,661 |
| Aug 4, 2025 | 78.60 | 79.30 | 76.40 | 76.90 | 76.90 | -1.54% | 224,600 |
| Aug 3, 2025 | 77.80 | 79.10 | 76.10 | 78.10 | 78.10 | 2.09% | 257,670 |
| Jul 31, 2025 | 77.00 | 77.90 | 76.10 | 76.50 | 76.50 | -0.39% | 147,558 |
| Jul 30, 2025 | 78.70 | 78.70 | 76.00 | 76.80 | 76.80 | -0.52% | 141,200 |
| Jul 29, 2025 | 79.80 | 79.90 | 76.50 | 77.20 | 77.20 | -3.02% | 246,997 |
| Jul 28, 2025 | 77.00 | 80.40 | 76.90 | 79.60 | 79.60 | 3.51% | 610,812 |
| Jul 27, 2025 | 73.60 | 77.40 | 73.60 | 76.90 | 76.90 | 3.36% | 431,672 |
| Jul 24, 2025 | 75.50 | 75.70 | 74.00 | 74.40 | 74.40 | -1.06% | 192,069 |
| Jul 23, 2025 | 75.50 | 75.70 | 74.90 | 75.20 | 75.20 | 0.40% | 134,117 |
| Jul 22, 2025 | 74.20 | 75.30 | 73.70 | 74.90 | 74.90 | 1.08% | 194,220 |
| Jul 21, 2025 | 75.90 | 75.90 | 74.00 | 74.10 | 74.10 | -1.20% | 170,391 |
| Jul 20, 2025 | 75.80 | 76.70 | 74.50 | 75.00 | 75.00 | -0.53% | 190,490 |
| Jul 17, 2025 | 77.00 | 77.00 | 75.10 | 75.40 | 75.40 | -0.92% | 216,476 |
| Jul 16, 2025 | 74.30 | 76.60 | 74.30 | 76.10 | 76.10 | 1.87% | 323,465 |
| Jul 15, 2025 | 74.90 | 76.00 | 73.70 | 74.70 | 74.70 | 0.95% | 196,109 |
| Jul 14, 2025 | 76.00 | 76.80 | 73.70 | 74.00 | 74.00 | -3.14% | 315,700 |
| Jul 13, 2025 | 75.20 | 78.00 | 73.40 | 76.40 | 76.40 | 1.87% | 484,726 |
| Jul 10, 2025 | 72.50 | 75.20 | 71.60 | 75.00 | 75.00 | 3.59% | 483,223 |
| Jul 9, 2025 | 71.40 | 73.00 | 70.60 | 72.40 | 72.40 | 2.99% | 305,221 |
| Jul 8, 2025 | 71.80 | 71.90 | 69.50 | 70.30 | 70.30 | -0.14% | 228,841 |
| Jul 7, 2025 | 71.00 | 72.10 | 70.00 | 70.40 | 70.40 | -0.71% | 187,671 |
| Jul 3, 2025 | 71.80 | 72.40 | 70.70 | 70.90 | 70.90 | -1.66% | 213,030 |
| Jul 2, 2025 | 69.80 | 72.70 | 69.80 | 72.10 | 72.10 | 3.30% | 267,813 |
| Jun 30, 2025 | 71.00 | 71.70 | 69.10 | 69.80 | 69.80 | -2.38% | 280,003 |
| Jun 29, 2025 | 71.20 | 73.90 | 69.00 | 71.50 | 71.50 | 0.14% | 479,851 |
| Jun 26, 2025 | 71.10 | 75.40 | 70.60 | 71.40 | 71.40 | 2.73% | 581,828 |
| Jun 25, 2025 | 63.30 | 69.50 | 63.30 | 69.50 | 69.50 | 9.97% | 431,952 |
| Jun 24, 2025 | 63.00 | 66.00 | 62.00 | 63.20 | 63.20 | 1.77% | 73,081 |