ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 59.40
-0.10 (-0.17%)
At close: Sep 24, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 59.40 | 61.20 | 59.20 | 59.40 | 59.40 | -0.17% | 306,677 |
| Sep 23, 2026 | 57.80 | 59.60 | 57.80 | 59.50 | 59.50 | 2.23% | 283,382 |
| Sep 22, 2026 | 57.80 | 58.30 | 57.60 | 58.20 | 58.20 | 0.69% | 144,567 |
| Sep 21, 2026 | 57.80 | 59.40 | 57.70 | 57.80 | 57.80 | -2.69% | 305,194 |
| Sep 20, 2026 | 58.00 | 59.80 | 57.70 | 59.40 | 59.40 | 2.77% | 263,964 |
| Sep 17, 2026 | 57.80 | 58.20 | 56.30 | 57.80 | 57.80 | 1.58% | 272,265 |
| Sep 16, 2026 | 57.10 | 57.30 | 56.00 | 56.90 | 56.90 | - | 306,423 |
| Sep 15, 2026 | 56.00 | 57.10 | 55.80 | 56.90 | 56.90 | 2.52% | 158,111 |
| Sep 14, 2026 | 55.50 | 56.50 | 55.20 | 55.50 | 55.50 | -1.07% | 86,981 |
| Sep 13, 2026 | 58.80 | 59.10 | 55.20 | 56.10 | 56.10 | -3.77% | 100,231 |
| Sep 10, 2026 | 58.50 | 59.00 | 57.80 | 58.30 | 58.30 | -0.17% | 75,838 |
| Sep 9, 2026 | 59.40 | 59.80 | 57.10 | 58.40 | 58.40 | -1.52% | 47,540 |
| Sep 8, 2026 | 60.80 | 61.00 | 58.90 | 59.30 | 59.30 | -1.00% | 92,251 |
| Sep 7, 2026 | 60.00 | 60.20 | 57.50 | 59.90 | 59.90 | 1.01% | 142,898 |
| Sep 6, 2026 | 62.30 | 62.30 | 59.00 | 59.30 | 59.30 | -4.05% | 75,503 |
| Sep 3, 2026 | 62.00 | 62.70 | 61.60 | 61.80 | 61.80 | 0.16% | 45,812 |
| Sep 2, 2026 | 61.80 | 61.80 | 61.00 | 61.70 | 61.70 | 0.33% | 60,283 |
| Sep 1, 2026 | 61.00 | 61.80 | 61.00 | 61.50 | 61.50 | 1.65% | 39,836 |
| Aug 31, 2026 | 60.50 | 62.40 | 59.60 | 60.50 | 60.50 | -1.94% | 101,274 |
| Aug 30, 2026 | 62.70 | 62.70 | 61.50 | 61.70 | 61.70 | -1.59% | 71,233 |
| Aug 27, 2026 | 62.20 | 63.00 | 62.20 | 62.70 | 62.70 | 1.46% | 46,995 |
| Aug 25, 2026 | 62.60 | 62.90 | 61.60 | 61.80 | 61.80 | -0.48% | 72,266 |
| Aug 24, 2026 | 63.00 | 63.60 | 62.00 | 62.10 | 62.10 | -1.27% | 60,352 |
| Aug 23, 2026 | 64.20 | 64.70 | 62.50 | 62.90 | 62.90 | -1.87% | 76,827 |
| Aug 20, 2026 | 63.40 | 64.60 | 63.40 | 64.10 | 64.10 | 1.10% | 64,707 |
| Aug 19, 2026 | 64.00 | 64.70 | 63.00 | 63.40 | 63.40 | -0.94% | 105,860 |
| Aug 18, 2026 | 64.50 | 65.90 | 63.70 | 64.00 | 64.00 | -0.16% | 196,902 |
| Aug 17, 2026 | 66.00 | 66.00 | 62.80 | 64.10 | 64.10 | -2.88% | 141,939 |
| Aug 16, 2026 | 66.90 | 67.10 | 65.80 | 66.00 | 66.00 | -0.75% | 119,235 |
| Aug 13, 2026 | 66.50 | 67.20 | 66.00 | 66.50 | 66.50 | -1.04% | 125,742 |
| Aug 12, 2026 | 67.20 | 68.10 | 66.50 | 67.20 | 67.20 | -0.15% | 170,015 |
| Aug 11, 2026 | 67.30 | 67.50 | 66.30 | 67.30 | 67.30 | 1.66% | 110,990 |
| Aug 10, 2026 | 66.30 | 66.40 | 65.60 | 66.20 | 66.20 | 0.30% | 102,017 |
| Aug 9, 2026 | 66.80 | 67.50 | 65.60 | 66.00 | 66.00 | -1.05% | 98,077 |
| Aug 6, 2026 | 68.00 | 68.00 | 66.60 | 66.70 | 66.70 | -1.48% | 432,643 |
| Aug 4, 2026 | 68.70 | 68.70 | 67.30 | 67.70 | 67.70 | -0.88% | 214,332 |
| Aug 3, 2026 | 67.80 | 68.80 | 67.70 | 68.30 | 68.30 | 0.74% | 168,505 |
| Aug 2, 2026 | 67.90 | 68.60 | 67.30 | 67.80 | 67.80 | 0.89% | 155,681 |
| Jul 30, 2026 | 67.70 | 67.90 | 67.00 | 67.20 | 67.20 | -0.74% | 162,844 |
| Jul 29, 2026 | 67.70 | 69.00 | 67.50 | 67.70 | 67.70 | -1.31% | 290,479 |
| Jul 28, 2026 | 68.60 | 69.00 | 66.60 | 68.60 | 68.60 | 3.00% | 216,875 |
| Jul 27, 2026 | 67.10 | 67.50 | 66.40 | 66.60 | 66.60 | 0.45% | 130,109 |
| Jul 26, 2026 | 67.10 | 67.90 | 65.70 | 66.30 | 66.30 | -1.49% | 133,583 |
| Jul 23, 2026 | 68.50 | 68.50 | 67.10 | 67.30 | 67.30 | -1.17% | 192,888 |
| Jul 22, 2026 | 68.10 | 69.60 | 67.80 | 68.10 | 68.10 | -0.73% | 263,708 |
| Jul 21, 2026 | 68.40 | 70.10 | 68.30 | 68.60 | 68.60 | 0.44% | 310,040 |
| Jul 20, 2026 | 68.70 | 69.00 | 67.50 | 68.30 | 68.30 | -0.73% | 300,429 |
| Jul 19, 2026 | 69.00 | 70.50 | 68.70 | 68.80 | 68.80 | -0.29% | 332,711 |
| Jul 16, 2026 | 69.00 | 70.40 | 68.50 | 69.00 | 69.00 | -1.43% | 482,230 |
| Jul 15, 2026 | 70.00 | 71.50 | 69.80 | 70.00 | 70.00 | -0.85% | 415,425 |