ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 57.80
-0.20 (-0.34%)
At close: Dec 30, 2025
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 57.90 | 58.80 | 57.50 | 57.80 | 57.80 | - | 162,016 |
| Dec 30, 2025 | 57.80 | 58.90 | 57.10 | 57.80 | 57.80 | -0.34% | 109,144 |
| Dec 29, 2025 | 58.00 | 58.30 | 57.00 | 58.00 | 58.00 | -0.34% | 181,302 |
| Dec 28, 2025 | 60.00 | 60.60 | 57.70 | 58.20 | 58.20 | -1.52% | 274,376 |
| Dec 24, 2025 | 56.10 | 60.10 | 56.00 | 59.10 | 59.10 | 5.35% | 527,858 |
| Dec 23, 2025 | 56.00 | 56.70 | 55.50 | 56.10 | 56.10 | 0.18% | 191,887 |
| Dec 22, 2025 | 56.10 | 56.90 | 55.50 | 56.00 | 56.00 | 2.00% | 194,862 |
| Dec 21, 2025 | 54.50 | 55.70 | 53.60 | 54.90 | 54.90 | 0.18% | 85,278 |
| Dec 18, 2025 | 54.80 | 56.00 | 54.40 | 54.80 | 54.80 | -1.62% | 139,073 |
| Dec 17, 2025 | 57.40 | 57.40 | 55.50 | 55.70 | 55.70 | -1.94% | 93,702 |
| Dec 15, 2025 | 57.90 | 57.90 | 56.70 | 56.80 | 56.80 | -1.22% | 80,413 |
| Dec 14, 2025 | 58.60 | 58.90 | 57.30 | 57.50 | 57.50 | -0.86% | 164,381 |
| Dec 11, 2025 | 59.50 | 59.50 | 57.20 | 58.00 | 58.00 | -0.85% | 115,748 |
| Dec 10, 2025 | 60.00 | 60.90 | 58.20 | 58.50 | 58.50 | -2.17% | 96,480 |
| Dec 9, 2025 | 58.20 | 60.00 | 58.20 | 59.80 | 59.80 | 3.46% | 118,545 |
| Dec 8, 2025 | 57.90 | 58.40 | 56.60 | 57.80 | 57.80 | 3.21% | 160,796 |
| Dec 7, 2025 | 56.50 | 57.50 | 55.40 | 56.00 | 56.00 | -2.95% | 172,366 |
| 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 |