ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 76.50
-0.30 (-0.39%)
At close: Jul 31, 2025
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 61.30 | 63.00 | 61.30 | 62.10 | 62.10 | 0.16% | 34,627 |
| Jun 22, 2025 | 62.80 | 62.90 | 61.70 | 62.00 | 62.00 | -1.74% | 83,456 |
| Jun 19, 2025 | 63.30 | 64.10 | 63.00 | 63.10 | 63.10 | -0.47% | 85,453 |
| Jun 18, 2025 | 62.80 | 64.00 | 62.80 | 63.40 | 63.40 | -0.16% | 74,594 |
| Jun 17, 2025 | 65.00 | 65.50 | 63.20 | 63.50 | 63.50 | -2.76% | 95,005 |
| Jun 16, 2025 | 62.90 | 65.90 | 62.70 | 65.30 | 65.30 | 4.48% | 221,029 |
| Jun 15, 2025 | 62.50 | 62.80 | 61.10 | 62.50 | 62.50 | - | 73,222 |
| Jun 4, 2025 | 62.50 | 62.70 | 62.00 | 62.50 | 62.50 | - | 53,105 |
| Jun 3, 2025 | 62.80 | 62.80 | 61.60 | 62.50 | 62.50 | 0.48% | 63,152 |
| Jun 2, 2025 | 63.00 | 63.10 | 62.00 | 62.20 | 62.20 | -1.11% | 46,228 |
| Jun 1, 2025 | 63.00 | 63.20 | 62.60 | 62.90 | 62.90 | 0.16% | 51,892 |
| May 29, 2025 | 61.90 | 63.20 | 60.50 | 62.80 | 62.80 | 2.78% | 63,956 |
| May 28, 2025 | 62.50 | 63.10 | 60.60 | 61.10 | 61.10 | -1.45% | 55,406 |
| May 27, 2025 | 62.00 | 64.90 | 61.20 | 62.00 | 62.00 | 0.49% | 42,733 |
| May 26, 2025 | 61.30 | 62.40 | 61.20 | 61.70 | 61.70 | 0.65% | 44,908 |
| May 25, 2025 | 62.70 | 62.70 | 61.10 | 61.30 | 61.30 | -0.81% | 43,115 |
| May 24, 2025 | 63.70 | 63.70 | 61.60 | 61.80 | 61.80 | -2.52% | 78,990 |
| May 22, 2025 | 64.40 | 64.90 | 62.90 | 63.40 | 63.40 | -0.47% | 103,251 |
| May 21, 2025 | 62.90 | 64.20 | 62.10 | 63.70 | 63.70 | 2.74% | 121,828 |
| May 20, 2025 | 61.10 | 62.80 | 61.00 | 62.00 | 62.00 | 0.32% | 75,523 |
| May 19, 2025 | 63.00 | 63.00 | 60.40 | 61.80 | 61.80 | -1.44% | 58,436 |
| May 18, 2025 | 64.40 | 64.40 | 62.70 | 62.70 | 62.70 | 0.32% | 51,118 |
| May 15, 2025 | 65.40 | 65.40 | 62.00 | 62.50 | 62.50 | -3.25% | 94,069 |
| May 14, 2025 | 64.70 | 66.00 | 64.30 | 64.60 | 64.60 | -1.67% | 39,454 |