ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 63.20
-1.10 (-1.71%)
At close: Nov 3, 2025
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 63.20 | 64.40 | 63.10 | 63.20 | 63.20 | -1.71% | 117,567 |
| Nov 2, 2025 | 66.40 | 66.60 | 63.80 | 64.30 | 64.30 | -1.98% | 192,342 |
| Oct 30, 2025 | 65.00 | 66.20 | 65.00 | 65.60 | 65.60 | 2.02% | 120,536 |
| Oct 29, 2025 | 63.80 | 65.30 | 62.50 | 64.30 | 64.30 | 2.88% | 136,132 |
| Oct 28, 2025 | 63.40 | 64.30 | 62.00 | 62.50 | 62.50 | -1.42% | 95,334 |
| Oct 27, 2025 | 63.90 | 63.90 | 63.00 | 63.40 | 63.40 | -0.78% | 67,749 |
| Oct 26, 2025 | 64.80 | 65.30 | 63.60 | 63.90 | 63.90 | -1.39% | 107,811 |
| Oct 23, 2025 | 65.50 | 65.50 | 63.50 | 64.80 | 64.80 | 2.69% | 103,947 |
| Oct 22, 2025 | 63.50 | 64.60 | 62.00 | 63.10 | 63.10 | -1.10% | 109,274 |
| Oct 21, 2025 | 65.70 | 67.20 | 63.20 | 63.80 | 63.80 | -2.89% | 167,338 |
| Oct 20, 2025 | 62.00 | 66.40 | 62.00 | 65.70 | 65.70 | 5.12% | 157,139 |
| Oct 19, 2025 | 64.00 | 64.00 | 62.30 | 62.50 | 62.50 | -2.04% | 90,247 |
| Oct 16, 2025 | 62.00 | 64.20 | 61.20 | 63.80 | 63.80 | 2.90% | 202,614 |
| Oct 15, 2025 | 65.10 | 65.10 | 61.50 | 62.00 | 62.00 | -5.20% | 349,267 |
| Oct 14, 2025 | 68.00 | 68.90 | 65.00 | 65.40 | 65.40 | -3.68% | 219,579 |
| Oct 13, 2025 | 67.80 | 69.80 | 67.60 | 67.90 | 67.90 | 0.15% | 141,402 |
| Oct 12, 2025 | 68.60 | 71.70 | 67.50 | 67.80 | 67.80 | -1.17% | 86,117 |
| Oct 9, 2025 | 71.20 | 71.30 | 67.50 | 68.60 | 68.60 | -2.42% | 181,065 |
| Oct 8, 2025 | 72.20 | 72.80 | 69.90 | 70.30 | 70.30 | -2.63% | 197,421 |
| Oct 7, 2025 | 74.20 | 74.30 | 72.00 | 72.20 | 72.20 | -2.17% | 152,491 |
| Oct 6, 2025 | 74.80 | 75.10 | 73.70 | 73.80 | 73.80 | - | 131,774 |
| Oct 5, 2025 | 75.40 | 75.40 | 73.60 | 73.80 | 73.80 | -1.20% | 139,386 |
| Sep 30, 2025 | 74.90 | 75.70 | 74.00 | 74.70 | 74.70 | 0.81% | 77,269 |
| Sep 29, 2025 | 74.50 | 74.50 | 72.90 | 74.10 | 74.10 | -0.54% | 134,157 |
| Sep 28, 2025 | 75.30 | 75.90 | 74.00 | 74.50 | 74.50 | -1.06% | 99,600 |
| Sep 25, 2025 | 76.70 | 77.60 | 75.10 | 75.30 | 75.30 | -1.18% | 249,899 |
| Sep 24, 2025 | 75.80 | 76.90 | 75.00 | 76.20 | 76.20 | 1.74% | 153,054 |
| Sep 23, 2025 | 74.00 | 75.40 | 73.20 | 74.90 | 74.90 | 2.60% | 96,143 |
| Sep 22, 2025 | 73.40 | 74.40 | 72.10 | 73.00 | 73.00 | -0.27% | 88,711 |
| Sep 21, 2025 | 76.00 | 76.90 | 72.80 | 73.20 | 73.20 | -3.43% | 153,359 |
| Sep 18, 2025 | 77.50 | 77.60 | 75.40 | 75.80 | 75.80 | -1.81% | 138,752 |
| Sep 17, 2025 | 78.80 | 78.80 | 76.90 | 77.20 | 77.20 | -0.77% | 133,188 |
| Sep 16, 2025 | 78.90 | 79.70 | 77.50 | 77.80 | 77.80 | -1.02% | 277,482 |
| Sep 15, 2025 | 79.20 | 80.00 | 78.30 | 78.60 | 78.60 | 0.13% | 183,196 |
| Sep 14, 2025 | 81.00 | 82.20 | 78.10 | 78.50 | 78.50 | -1.51% | 295,448 |
| Sep 11, 2025 | 78.00 | 80.30 | 76.20 | 79.70 | 79.70 | 2.44% | 194,154 |
| Sep 10, 2025 | 81.00 | 81.00 | 77.40 | 77.80 | 77.80 | -2.87% | 308,938 |
| Sep 9, 2025 | 81.30 | 84.00 | 79.80 | 80.10 | 80.10 | -2.08% | 537,570 |
| Sep 8, 2025 | 84.50 | 84.50 | 81.50 | 81.80 | 81.80 | -1.92% | 432,141 |
| Sep 7, 2025 | 84.60 | 87.00 | 83.00 | 83.40 | 83.40 | -2.00% | 616,868 |
| 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 |