ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 59.70
-0.80 (-1.32%)
At close: May 6, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 59.70 | 60.80 | 59.40 | 59.70 | 59.70 | -1.32% | 338,765 |
| May 5, 2026 | 60.50 | 61.80 | 60.30 | 60.50 | 60.50 | -1.14% | 298,879 |
| May 4, 2026 | 61.20 | 62.20 | 60.90 | 61.20 | 61.20 | 0.49% | 686,028 |
| May 3, 2026 | 60.20 | 61.50 | 60.20 | 60.90 | 60.90 | 1.16% | 430,590 |
| Apr 30, 2026 | 59.10 | 60.60 | 58.60 | 60.20 | 60.20 | 3.61% | 354,353 |
| Apr 29, 2026 | 58.10 | 59.80 | 58.00 | 58.10 | 58.10 | -1.19% | 219,942 |
| Apr 28, 2026 | 58.80 | 60.50 | 58.60 | 58.80 | 58.80 | -1.01% | 196,879 |
| Apr 27, 2026 | 60.10 | 60.70 | 59.10 | 59.40 | 59.40 | -1.00% | 218,363 |
| Apr 26, 2026 | 60.00 | 60.50 | 59.80 | 60.00 | 60.00 | 0.33% | 287,866 |
| Apr 23, 2026 | 60.30 | 60.70 | 59.60 | 59.80 | 59.80 | -0.83% | 253,992 |
| Apr 22, 2026 | 61.10 | 61.50 | 60.00 | 60.30 | 60.30 | - | 375,466 |
| Apr 21, 2026 | 60.30 | 61.60 | 59.70 | 60.30 | 60.30 | 1.52% | 395,405 |
| Apr 20, 2026 | 60.80 | 60.80 | 59.10 | 59.40 | 59.40 | -1.00% | 244,985 |
| Apr 19, 2026 | 61.00 | 62.00 | 59.60 | 60.00 | 60.00 | -2.12% | 367,293 |
| Apr 16, 2026 | 62.60 | 63.40 | 61.00 | 61.30 | 61.30 | -2.08% | 615,742 |
| Apr 15, 2026 | 62.60 | 63.90 | 62.30 | 62.60 | 62.60 | 0.48% | 404,522 |
| Apr 13, 2026 | 61.20 | 63.70 | 60.50 | 62.30 | 62.30 | 2.64% | 1,461,395 |
| Apr 12, 2026 | 60.30 | 61.20 | 59.00 | 60.70 | 60.70 | 0.66% | 236,292 |
| Apr 9, 2026 | 60.30 | 61.60 | 59.60 | 60.30 | 60.30 | -1.15% | 512,754 |
| Apr 8, 2026 | 59.50 | 61.80 | 59.50 | 61.00 | 61.00 | 4.63% | 905,509 |
| Apr 7, 2026 | 57.40 | 58.60 | 56.70 | 58.30 | 58.30 | 1.92% | 180,631 |
| Apr 6, 2026 | 58.90 | 58.90 | 56.90 | 57.20 | 57.20 | -0.87% | 260,094 |
| Apr 5, 2026 | 59.70 | 59.70 | 57.50 | 57.70 | 57.70 | -3.35% | 164,141 |
| Apr 2, 2026 | 59.70 | 61.20 | 58.40 | 59.70 | 59.70 | 2.58% | 622,864 |
| Apr 1, 2026 | 58.10 | 58.80 | 57.20 | 58.20 | 58.20 | 0.69% | 133,489 |
| Mar 31, 2026 | 59.70 | 59.70 | 57.40 | 57.80 | 57.80 | -2.36% | 189,367 |
| Mar 30, 2026 | 59.20 | 59.90 | 58.60 | 59.20 | 59.20 | 0.85% | 174,211 |
| Mar 29, 2026 | 58.50 | 59.10 | 58.10 | 58.70 | 58.70 | - | 171,451 |
| Mar 25, 2026 | 58.00 | 58.90 | 58.00 | 58.70 | 58.70 | 0.51% | 135,174 |
| Mar 24, 2026 | 58.40 | 59.60 | 58.20 | 58.40 | 58.40 | -1.02% | 165,797 |
| Mar 16, 2026 | 59.10 | 59.30 | 57.60 | 59.00 | 59.00 | 0.68% | 203,383 |
| Mar 15, 2026 | 59.70 | 60.00 | 58.40 | 58.60 | 58.60 | -1.51% | 212,394 |
| Mar 12, 2026 | 59.50 | 59.90 | 57.80 | 59.50 | 59.50 | 2.06% | 265,355 |
| Mar 11, 2026 | 58.30 | 58.60 | 56.80 | 58.30 | 58.30 | 1.22% | 240,866 |
| Mar 10, 2026 | 57.60 | 58.00 | 56.30 | 57.60 | 57.60 | 2.86% | 263,702 |
| Mar 9, 2026 | 54.20 | 56.50 | 54.00 | 56.00 | 56.00 | 3.32% | 346,494 |
| Mar 8, 2026 | 56.70 | 56.70 | 53.90 | 54.20 | 54.20 | -4.41% | 277,690 |
| Mar 5, 2026 | 59.00 | 59.00 | 56.00 | 56.70 | 56.70 | -3.08% | 331,545 |
| Mar 4, 2026 | 58.70 | 60.00 | 57.50 | 58.50 | 58.50 | -0.17% | 242,684 |
| Mar 3, 2026 | 63.30 | 63.30 | 57.40 | 58.60 | 58.60 | -6.98% | 473,377 |
| Mar 2, 2026 | 63.40 | 63.60 | 62.90 | 63.00 | 63.00 | 0.32% | 263,000 |
| Mar 1, 2026 | 63.30 | 63.40 | 61.00 | 62.80 | 62.80 | -3.09% | 498,540 |
| Feb 26, 2026 | 64.80 | 66.30 | 64.20 | 64.80 | 64.80 | -0.46% | 571,789 |
| Feb 25, 2026 | 64.90 | 65.50 | 64.30 | 65.10 | 65.10 | 0.31% | 277,775 |
| Feb 24, 2026 | 64.10 | 66.80 | 64.10 | 64.90 | 64.90 | 1.25% | 726,000 |
| Feb 23, 2026 | 63.40 | 64.80 | 63.00 | 64.10 | 64.10 | 1.10% | 291,064 |
| Feb 22, 2026 | 63.20 | 64.10 | 63.00 | 63.40 | 63.40 | -0.47% | 216,151 |
| Feb 19, 2026 | 63.70 | 65.70 | 63.30 | 63.70 | 63.70 | -2.45% | 405,661 |
| Feb 18, 2026 | 64.50 | 67.70 | 64.50 | 65.30 | 65.30 | 1.56% | 1,432,125 |
| Feb 17, 2026 | 62.80 | 65.00 | 62.80 | 64.30 | 64.30 | 2.06% | 675,668 |