ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 61.80
+0.10 (0.16%)
At close: Sep 3, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 70.60 | 71.80 | 70.30 | 70.60 | 70.60 | -0.42% | 687,376 |
| Jul 13, 2026 | 72.50 | 72.90 | 70.60 | 70.90 | 70.90 | -1.94% | 526,604 |
| Jul 12, 2026 | 70.00 | 73.00 | 69.60 | 72.30 | 72.30 | 3.73% | 1,469,431 |
| Jul 9, 2026 | 69.70 | 70.90 | 69.50 | 69.70 | 69.70 | 0.29% | 846,427 |
| Jul 8, 2026 | 68.40 | 70.30 | 68.10 | 69.50 | 69.50 | 1.61% | 813,210 |
| Jul 7, 2026 | 69.70 | 70.50 | 67.80 | 68.40 | 68.40 | -1.87% | 643,824 |
| 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 |