ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 62.30
+1.60 (2.64%)
At close: Apr 13, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 63.00 | 64.10 | 62.40 | 63.00 | 63.00 | -1.25% | 605,558 |
| Feb 15, 2026 | 64.20 | 65.50 | 63.00 | 63.80 | 63.80 | 2.41% | 640,989 |
| Feb 10, 2026 | 62.20 | 63.30 | 61.80 | 62.30 | 62.30 | 0.81% | 605,425 |
| Feb 9, 2026 | 61.80 | 62.80 | 61.50 | 61.80 | 61.80 | 0.49% | 296,826 |
| Feb 8, 2026 | 62.40 | 63.10 | 61.40 | 61.50 | 61.50 | -1.44% | 226,806 |
| Feb 5, 2026 | 62.80 | 63.90 | 62.20 | 62.40 | 62.40 | -0.48% | 453,917 |
| Feb 3, 2026 | 64.40 | 65.10 | 61.90 | 62.70 | 62.70 | -2.64% | 679,393 |
| Feb 2, 2026 | 65.40 | 65.90 | 63.70 | 64.40 | 64.40 | -1.53% | 913,873 |
| Feb 1, 2026 | 63.00 | 65.80 | 62.80 | 65.40 | 65.40 | 5.31% | 1,130,476 |
| Jan 29, 2026 | 60.90 | 63.30 | 60.10 | 62.10 | 62.10 | 1.80% | 1,219,381 |
| Jan 28, 2026 | 61.00 | 64.00 | 60.70 | 61.00 | 61.00 | -3.48% | 941,713 |
| Jan 27, 2026 | 63.20 | 63.20 | 57.80 | 63.20 | 63.20 | 9.91% | 2,293,088 |
| Jan 26, 2026 | 56.20 | 57.80 | 55.80 | 57.50 | 57.50 | 2.31% | 771,771 |
| Jan 25, 2026 | 56.60 | 56.80 | 56.00 | 56.20 | 56.20 | -0.53% | 285,308 |
| 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 |