ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 56.50
-0.90 (-1.57%)
At close: Jan 22, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 57.00 | 57.40 | 56.30 | 56.50 | 56.50 | -1.57% | 1,066,545 |
| Jan 21, 2026 | 58.70 | 59.60 | 57.00 | 57.40 | 57.40 | -1.54% | 525,831 |
| Jan 20, 2026 | 56.80 | 58.90 | 56.40 | 58.30 | 58.30 | 3.37% | 570,453 |
| Jan 19, 2026 | 57.00 | 57.00 | 56.00 | 56.40 | 56.40 | 0.89% | 249,327 |
| Jan 18, 2026 | 55.60 | 56.00 | 55.30 | 55.90 | 55.90 | 0.72% | 281,005 |
| Jan 15, 2026 | 55.90 | 55.90 | 55.40 | 55.50 | 55.50 | -0.18% | 185,219 |
| Jan 14, 2026 | 55.90 | 55.90 | 55.30 | 55.60 | 55.60 | -0.54% | 125,139 |
| Jan 13, 2026 | 55.90 | 57.50 | 55.50 | 55.90 | 55.90 | -1.24% | 284,723 |
| Jan 12, 2026 | 56.60 | 57.00 | 56.10 | 56.60 | 56.60 | 0.18% | 116,733 |
| Jan 11, 2026 | 58.30 | 58.30 | 56.40 | 56.50 | 56.50 | -2.08% | 90,014 |
| Jan 8, 2026 | 58.50 | 58.50 | 57.50 | 57.70 | 57.70 | 0.35% | 118,046 |
| Jan 7, 2026 | 57.50 | 58.60 | 57.20 | 57.50 | 57.50 | -0.52% | 171,786 |
| Jan 6, 2026 | 57.20 | 58.00 | 56.80 | 57.80 | 57.80 | 1.05% | 277,633 |
| Jan 5, 2026 | 57.20 | 57.70 | 56.50 | 57.20 | 57.20 | 0.70% | 220,124 |
| Jan 4, 2026 | 57.20 | 58.50 | 56.60 | 56.80 | 56.80 | -1.73% | 272,898 |
| 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 |