ADN Telecom Limited (DSE:ADNTEL)
Bangladesh
· Delayed Price · Currency is BDT 57.70
-1.30 (-2.20%)
At close: Dec 4, 2025
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.00 | 59.10 | 57.30 | 57.70 | 57.70 | -2.20% | 101,310 |
| Dec 3, 2025 | 59.00 | 61.00 | 58.80 | 59.00 | 59.00 | -1.01% | 74,127 |
| Dec 2, 2025 | 59.60 | 60.00 | 58.50 | 59.60 | 59.60 | 1.02% | 36,874 |
| Dec 1, 2025 | 61.40 | 61.40 | 58.80 | 59.00 | 59.00 | -2.80% | 175,959 |
| Nov 30, 2025 | 62.10 | 62.40 | 60.50 | 60.70 | 60.70 | -2.25% | 137,118 |
| Nov 27, 2025 | 62.90 | 62.90 | 61.80 | 62.10 | 62.10 | -0.32% | 150,048 |
| Nov 26, 2025 | 64.00 | 64.10 | 61.80 | 62.30 | 62.30 | -1.11% | 183,459 |
| Nov 25, 2025 | 63.00 | 63.50 | 60.90 | 63.00 | 63.00 | 3.62% | 517,000 |
| Nov 24, 2025 | 54.20 | 61.60 | 54.20 | 60.80 | 60.80 | 4.11% | 249,793 |
| Nov 23, 2025 | 56.00 | 59.50 | 53.80 | 58.40 | 58.40 | 4.10% | 103,994 |
| Nov 20, 2025 | 58.00 | 58.80 | 55.80 | 56.10 | 56.10 | -2.94% | 140,341 |
| Nov 19, 2025 | 58.90 | 58.90 | 56.40 | 57.80 | 57.80 | -0.17% | 143,225 |
| Nov 18, 2025 | 54.20 | 58.20 | 53.90 | 57.90 | 57.90 | 7.42% | 231,568 |
| Nov 16, 2025 | 53.50 | 54.90 | 50.40 | 53.90 | 52.90 | 1.89% | 68,795 |
| Nov 13, 2025 | 56.60 | 56.70 | 51.10 | 52.90 | 51.92 | -6.54% | 148,446 |
| Nov 12, 2025 | 59.20 | 59.70 | 56.00 | 56.60 | 55.55 | -4.39% | 78,697 |
| Nov 11, 2025 | 59.60 | 60.00 | 57.40 | 59.20 | 58.10 | 1.89% | 70,132 |
| Nov 10, 2025 | 56.20 | 59.20 | 56.20 | 58.10 | 57.02 | -0.17% | 53,193 |
| Nov 9, 2025 | 60.10 | 60.50 | 57.10 | 58.20 | 57.12 | -2.84% | 92,415 |
| Nov 6, 2025 | 61.10 | 61.90 | 58.30 | 59.90 | 58.79 | -1.96% | 145,970 |
| Nov 5, 2025 | 62.70 | 62.90 | 60.70 | 61.10 | 59.97 | -2.40% | 120,333 |
| Nov 4, 2025 | 63.70 | 63.80 | 61.90 | 62.60 | 61.44 | -0.95% | 179,994 |
| Nov 3, 2025 | 64.30 | 64.40 | 63.10 | 63.20 | 62.03 | -1.71% | 117,567 |
| Nov 2, 2025 | 66.40 | 66.60 | 63.80 | 64.30 | 63.11 | -1.98% | 192,342 |
| Oct 30, 2025 | 65.00 | 66.20 | 65.00 | 65.60 | 64.38 | 2.02% | 120,536 |
| Oct 29, 2025 | 63.80 | 65.30 | 62.50 | 64.30 | 63.11 | 2.88% | 136,132 |
| Oct 28, 2025 | 63.40 | 64.30 | 62.00 | 62.50 | 61.34 | -1.42% | 95,334 |
| Oct 27, 2025 | 63.90 | 63.90 | 63.00 | 63.40 | 62.22 | -0.78% | 67,749 |
| Oct 26, 2025 | 64.80 | 65.30 | 63.60 | 63.90 | 62.71 | -1.39% | 107,811 |
| Oct 23, 2025 | 65.50 | 65.50 | 63.50 | 64.80 | 63.60 | 2.69% | 103,947 |
| Oct 22, 2025 | 63.50 | 64.60 | 62.00 | 63.10 | 61.93 | -1.10% | 109,274 |
| Oct 21, 2025 | 65.70 | 67.20 | 63.20 | 63.80 | 62.62 | -2.89% | 167,338 |
| Oct 20, 2025 | 62.00 | 66.40 | 62.00 | 65.70 | 64.48 | 5.12% | 157,139 |
| Oct 19, 2025 | 64.00 | 64.00 | 62.30 | 62.50 | 61.34 | -2.04% | 90,247 |
| Oct 16, 2025 | 62.00 | 64.20 | 61.20 | 63.80 | 62.62 | 2.90% | 202,614 |
| Oct 15, 2025 | 65.10 | 65.10 | 61.50 | 62.00 | 60.85 | -5.20% | 349,267 |
| Oct 14, 2025 | 68.00 | 68.90 | 65.00 | 65.40 | 64.19 | -3.68% | 219,579 |
| Oct 13, 2025 | 67.80 | 69.80 | 67.60 | 67.90 | 66.64 | 0.15% | 141,402 |
| Oct 12, 2025 | 68.60 | 71.70 | 67.50 | 67.80 | 66.54 | -1.17% | 86,117 |
| Oct 9, 2025 | 71.20 | 71.30 | 67.50 | 68.60 | 67.33 | -2.42% | 181,065 |
| Oct 8, 2025 | 72.20 | 72.80 | 69.90 | 70.30 | 69.00 | -2.63% | 197,421 |
| Oct 7, 2025 | 74.20 | 74.30 | 72.00 | 72.20 | 70.86 | -2.17% | 152,491 |
| Oct 6, 2025 | 74.80 | 75.10 | 73.70 | 73.80 | 72.43 | - | 131,774 |
| Oct 5, 2025 | 75.40 | 75.40 | 73.60 | 73.80 | 72.43 | -1.20% | 139,386 |
| Sep 30, 2025 | 74.90 | 75.70 | 74.00 | 74.70 | 73.31 | 0.81% | 77,269 |
| Sep 29, 2025 | 74.50 | 74.50 | 72.90 | 74.10 | 72.73 | -0.54% | 134,157 |
| Sep 28, 2025 | 75.30 | 75.90 | 74.00 | 74.50 | 73.12 | -1.06% | 99,600 |
| Sep 25, 2025 | 76.70 | 77.60 | 75.10 | 75.30 | 73.90 | -1.18% | 249,899 |
| Sep 24, 2025 | 75.80 | 76.90 | 75.00 | 76.20 | 74.79 | 1.74% | 153,054 |
| Sep 23, 2025 | 74.00 | 75.40 | 73.20 | 74.90 | 73.51 | 2.60% | 96,143 |
| Sep 22, 2025 | 73.40 | 74.40 | 72.10 | 73.00 | 71.65 | -0.27% | 88,711 |
| Sep 21, 2025 | 76.00 | 76.90 | 72.80 | 73.20 | 71.84 | -3.43% | 153,359 |
| Sep 18, 2025 | 77.50 | 77.60 | 75.40 | 75.80 | 74.39 | -1.81% | 138,752 |
| Sep 17, 2025 | 78.80 | 78.80 | 76.90 | 77.20 | 75.77 | -0.77% | 133,188 |
| Sep 16, 2025 | 78.90 | 79.70 | 77.50 | 77.80 | 76.36 | -1.02% | 277,482 |
| Sep 15, 2025 | 79.20 | 80.00 | 78.30 | 78.60 | 77.14 | 0.13% | 183,196 |
| Sep 14, 2025 | 81.00 | 82.20 | 78.10 | 78.50 | 77.04 | -1.51% | 295,448 |
| Sep 11, 2025 | 78.00 | 80.30 | 76.20 | 79.70 | 78.22 | 2.44% | 194,154 |
| Sep 10, 2025 | 81.00 | 81.00 | 77.40 | 77.80 | 76.36 | -2.87% | 308,938 |
| Sep 9, 2025 | 81.30 | 84.00 | 79.80 | 80.10 | 78.61 | -2.08% | 537,570 |
| Sep 8, 2025 | 84.50 | 84.50 | 81.50 | 81.80 | 80.28 | -1.92% | 432,141 |
| Sep 7, 2025 | 84.60 | 87.00 | 83.00 | 83.40 | 81.85 | -2.00% | 616,868 |
| Sep 4, 2025 | 85.10 | 88.00 | 84.50 | 85.10 | 83.52 | - | 661,656 |
| Sep 3, 2025 | 86.70 | 88.30 | 84.60 | 85.10 | 83.52 | -1.73% | 361,819 |
| Sep 2, 2025 | 82.10 | 89.00 | 81.80 | 86.60 | 84.99 | 5.48% | 1,531,525 |
| Sep 1, 2025 | 83.40 | 84.00 | 81.30 | 82.10 | 80.58 | -0.61% | 526,075 |
| Aug 31, 2025 | 80.00 | 85.00 | 79.90 | 82.60 | 81.07 | 4.03% | 857,315 |
| Aug 28, 2025 | 80.60 | 80.60 | 78.80 | 79.40 | 77.93 | 0.25% | 383,233 |
| Aug 27, 2025 | 81.00 | 81.70 | 79.00 | 79.20 | 77.73 | -2.10% | 470,500 |
| Aug 26, 2025 | 78.60 | 82.50 | 78.10 | 80.90 | 79.40 | 2.93% | 745,709 |
| Aug 25, 2025 | 80.10 | 81.00 | 77.80 | 78.60 | 77.14 | -1.63% | 317,023 |
| Aug 24, 2025 | 77.90 | 81.80 | 76.30 | 79.90 | 78.42 | 2.57% | 585,003 |
| Aug 21, 2025 | 78.20 | 80.00 | 76.80 | 77.90 | 76.45 | -1.77% | 257,032 |
| Aug 20, 2025 | 77.60 | 81.40 | 77.10 | 79.30 | 77.83 | 1.93% | 960,350 |
| Aug 19, 2025 | 75.40 | 78.40 | 75.40 | 77.80 | 76.36 | 3.18% | 481,878 |
| Aug 18, 2025 | 75.50 | 76.70 | 74.60 | 75.40 | 74.00 | 0.80% | 274,851 |
| Aug 17, 2025 | 74.70 | 75.40 | 74.20 | 74.80 | 73.41 | 1.49% | 109,131 |
| Aug 14, 2025 | 76.00 | 76.90 | 73.30 | 73.70 | 72.33 | -0.81% | 146,515 |
| Aug 13, 2025 | 73.10 | 74.70 | 72.50 | 74.30 | 72.92 | 1.92% | 155,971 |
| Aug 12, 2025 | 75.40 | 75.40 | 72.40 | 72.90 | 71.55 | -2.02% | 81,201 |
| Aug 11, 2025 | 75.50 | 75.60 | 73.80 | 74.40 | 73.02 | -0.27% | 93,360 |
| Aug 10, 2025 | 75.90 | 76.50 | 73.90 | 74.60 | 73.22 | -0.40% | 112,048 |
| Aug 7, 2025 | 76.50 | 76.60 | 74.50 | 74.90 | 73.51 | -1.71% | 161,292 |
| Aug 6, 2025 | 78.70 | 78.70 | 75.30 | 76.20 | 74.79 | -0.91% | 264,661 |
| Aug 4, 2025 | 78.60 | 79.30 | 76.40 | 76.90 | 75.47 | -1.54% | 224,600 |
| Aug 3, 2025 | 77.80 | 79.10 | 76.10 | 78.10 | 76.65 | 2.09% | 257,670 |
| Jul 31, 2025 | 77.00 | 77.90 | 76.10 | 76.50 | 75.08 | -0.39% | 147,558 |
| Jul 30, 2025 | 78.70 | 78.70 | 76.00 | 76.80 | 75.38 | -0.52% | 141,200 |
| Jul 29, 2025 | 79.80 | 79.90 | 76.50 | 77.20 | 75.77 | -3.02% | 246,997 |
| Jul 28, 2025 | 77.00 | 80.40 | 76.90 | 79.60 | 78.12 | 3.51% | 610,812 |
| Jul 27, 2025 | 73.60 | 77.40 | 73.60 | 76.90 | 75.47 | 3.36% | 431,672 |
| Jul 24, 2025 | 75.50 | 75.70 | 74.00 | 74.40 | 73.02 | -1.06% | 192,069 |
| Jul 23, 2025 | 75.50 | 75.70 | 74.90 | 75.20 | 73.80 | 0.40% | 134,117 |
| Jul 22, 2025 | 74.20 | 75.30 | 73.70 | 74.90 | 73.51 | 1.08% | 194,220 |
| Jul 21, 2025 | 75.90 | 75.90 | 74.00 | 74.10 | 72.73 | -1.20% | 170,391 |
| Jul 20, 2025 | 75.80 | 76.70 | 74.50 | 75.00 | 73.61 | -0.53% | 190,490 |
| Jul 17, 2025 | 77.00 | 77.00 | 75.10 | 75.40 | 74.00 | -0.92% | 216,476 |
| Jul 16, 2025 | 74.30 | 76.60 | 74.30 | 76.10 | 74.69 | 1.87% | 323,465 |
| Jul 15, 2025 | 74.90 | 76.00 | 73.70 | 74.70 | 73.31 | 0.95% | 196,109 |
| Jul 14, 2025 | 76.00 | 76.80 | 73.70 | 74.00 | 72.63 | -3.14% | 315,700 |