ADN Telecom Limited (DSE:ADNTEL)
Bangladesh · Delayed Price · Currency is BDT 52.30
+0.60 (1.16%)
At close: Nov 4, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 52.30 | 53.40 | 51.70 | 52.30 | 52.30 | 1.16% | 77,308 |
| Nov 3, 2026 | 53.00 | 53.00 | 51.00 | 51.70 | 51.70 | -2.45% | 120,669 |
| Nov 2, 2026 | 53.80 | 54.40 | 52.50 | 53.00 | 53.00 | -1.49% | 88,664 |
| Nov 1, 2026 | 54.50 | 55.10 | 53.50 | 53.80 | 53.80 | -1.28% | 48,696 |
| Oct 29, 2026 | 55.00 | 55.40 | 53.80 | 54.50 | 54.50 | 0.18% | 75,489 |
| Oct 28, 2026 | 53.30 | 54.60 | 53.20 | 54.40 | 54.40 | 2.45% | 54,763 |
| Oct 27, 2026 | 54.20 | 54.70 | 53.00 | 53.10 | 53.10 | -2.03% | 62,377 |
| Oct 26, 2026 | 55.10 | 55.90 | 54.00 | 54.20 | 54.20 | -1.63% | 61,180 |
| Oct 25, 2026 | 55.90 | 56.30 | 55.00 | 55.10 | 55.10 | -0.54% | 44,054 |
| Oct 19, 2026 | 55.10 | 55.80 | 55.00 | 55.40 | 55.40 | -0.72% | 37,858 |
| Oct 17, 2026 | 56.60 | 56.60 | 55.60 | 55.80 | 55.80 | -0.36% | 65,572 |
| Oct 15, 2026 | 56.80 | 56.80 | 55.10 | 56.00 | 56.00 | 0.54% | 75,228 |
| Oct 14, 2026 | 56.90 | 56.90 | 55.50 | 55.70 | 55.70 | -1.76% | 77,859 |
| Oct 13, 2026 | 56.70 | 57.50 | 56.00 | 56.70 | 56.70 | 1.25% | 95,179 |
| Oct 12, 2026 | 55.00 | 56.30 | 54.10 | 56.00 | 56.00 | 1.08% | 135,761 |
| Oct 11, 2026 | 56.20 | 56.80 | 55.20 | 55.40 | 55.40 | -1.42% | 86,677 |
| Oct 8, 2026 | 57.40 | 57.40 | 56.00 | 56.20 | 56.20 | -1.58% | 93,397 |
| Oct 7, 2026 | 57.10 | 57.20 | 55.60 | 57.10 | 57.10 | 3.44% | 146,218 |
| Oct 6, 2026 | 55.20 | 56.60 | 55.00 | 55.20 | 55.20 | -0.72% | 127,495 |
| Oct 5, 2026 | 56.20 | 56.60 | 55.40 | 55.60 | 55.60 | -1.07% | 95,670 |
| Oct 4, 2026 | 57.60 | 57.60 | 56.00 | 56.20 | 56.20 | -1.75% | 145,378 |
| Oct 1, 2026 | 57.20 | 58.80 | 57.10 | 57.20 | 57.20 | -0.52% | 96,067 |
| Sep 30, 2026 | 57.50 | 58.20 | 57.10 | 57.50 | 57.50 | 0.17% | 93,889 |
| Sep 29, 2026 | 57.20 | 58.00 | 57.00 | 57.40 | 57.40 | 0.35% | 143,046 |
| Sep 28, 2026 | 57.90 | 58.40 | 57.00 | 57.20 | 57.20 | -1.21% | 201,358 |
| Sep 27, 2026 | 59.50 | 59.80 | 57.70 | 57.90 | 57.90 | -2.53% | 191,184 |
| 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 |