ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 69.80
+1.20 (1.75%)
At close: Jul 5, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 70.20 | 71.40 | 69.50 | 69.70 | 69.70 | -0.14% | 784,918 |
| Jul 5, 2026 | 68.70 | 70.60 | 68.70 | 69.80 | 69.80 | 1.75% | 998,922 |
| Jul 2, 2026 | 68.80 | 69.40 | 68.20 | 68.60 | 68.60 | 0.15% | 436,998 |
| Jun 30, 2026 | 68.20 | 69.50 | 68.00 | 68.50 | 68.50 | 0.88% | 604,935 |
| Jun 29, 2026 | 67.90 | 68.50 | 67.30 | 67.90 | 67.90 | 0.30% | 451,344 |
| Jun 28, 2026 | 68.20 | 68.50 | 67.50 | 67.70 | 67.70 | -0.29% | 412,510 |
| Jun 25, 2026 | 68.10 | 68.10 | 67.00 | 67.90 | 67.90 | 0.15% | 376,107 |
| Jun 24, 2026 | 65.50 | 68.10 | 65.10 | 67.80 | 67.80 | 3.51% | 670,538 |
| Jun 23, 2026 | 65.50 | 65.80 | 64.40 | 65.50 | 65.50 | 0.77% | 403,668 |
| Jun 22, 2026 | 67.30 | 67.30 | 64.60 | 65.00 | 65.00 | -2.84% | 595,651 |
| Jun 21, 2026 | 68.50 | 68.50 | 66.60 | 66.90 | 66.90 | -1.62% | 524,575 |
| Jun 18, 2026 | 68.00 | 70.00 | 67.50 | 68.00 | 68.00 | -1.02% | 681,425 |
| Jun 17, 2026 | 68.70 | 69.60 | 66.50 | 68.70 | 68.70 | 2.23% | 942,894 |
| Jun 16, 2026 | 67.20 | 68.40 | 66.40 | 67.20 | 67.20 | -0.74% | 803,052 |
| Jun 15, 2026 | 69.50 | 69.90 | 67.30 | 67.70 | 67.70 | -1.88% | 1,235,402 |
| Jun 14, 2026 | 67.00 | 71.00 | 67.00 | 69.00 | 69.00 | 4.23% | 2,024,528 |
| Jun 11, 2026 | 63.70 | 67.60 | 63.30 | 66.20 | 66.20 | 4.25% | 1,600,798 |
| Jun 10, 2026 | 64.20 | 64.60 | 63.00 | 63.50 | 63.50 | -0.31% | 745,761 |
| Jun 9, 2026 | 63.70 | 64.30 | 62.00 | 63.70 | 63.70 | 0.79% | 536,284 |
| Jun 8, 2026 | 64.00 | 64.20 | 62.50 | 63.20 | 63.20 | -1.40% | 674,396 |
| Jun 7, 2026 | 64.40 | 66.90 | 64.00 | 64.10 | 64.10 | 0.16% | 1,285,167 |
| Jun 4, 2026 | 64.00 | 64.50 | 61.70 | 64.00 | 64.00 | 2.73% | 1,527,077 |
| Jun 3, 2026 | 62.30 | 63.60 | 60.90 | 62.30 | 62.30 | 2.47% | 1,145,402 |
| Jun 2, 2026 | 61.00 | 61.80 | 60.70 | 60.80 | 60.80 | -0.82% | 497,155 |
| Jun 1, 2026 | 62.00 | 62.50 | 61.00 | 61.30 | 61.30 | -0.81% | 486,080 |
| May 24, 2026 | 61.70 | 62.00 | 61.00 | 61.80 | 61.80 | 0.16% | 534,018 |
| May 23, 2026 | 61.20 | 62.50 | 60.60 | 61.70 | 61.70 | 1.31% | 946,273 |
| May 21, 2026 | 60.50 | 61.30 | 59.40 | 60.90 | 60.90 | 2.53% | 764,955 |
| May 20, 2026 | 59.80 | 59.80 | 59.20 | 59.40 | 59.40 | 0.17% | 274,048 |
| May 19, 2026 | 63.50 | 63.50 | 58.70 | 59.30 | 59.30 | 0.85% | 154,126 |
| May 18, 2026 | 58.60 | 59.20 | 58.50 | 58.80 | 58.80 | 0.17% | 224,447 |
| May 17, 2026 | 59.50 | 60.30 | 58.50 | 58.70 | 58.70 | -1.34% | 489,000 |
| May 14, 2026 | 59.50 | 61.30 | 59.30 | 59.50 | 59.50 | -0.83% | 660,445 |
| May 13, 2026 | 59.50 | 60.40 | 59.00 | 60.00 | 60.00 | 1.87% | 604,533 |
| May 12, 2026 | 59.10 | 59.50 | 58.50 | 58.90 | 58.90 | - | 320,916 |
| May 11, 2026 | 59.50 | 59.50 | 58.40 | 58.90 | 58.90 | -0.17% | 201,795 |
| May 10, 2026 | 60.40 | 60.40 | 58.80 | 59.00 | 59.00 | -1.67% | 320,624 |
| May 7, 2026 | 60.00 | 60.40 | 59.70 | 60.00 | 60.00 | 0.50% | 285,354 |
| 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 |