ADN Telecom Limited (DSE:ADNTEL)
Bangladesh
· Delayed Price · Currency is BDT 58.80
-0.60 (-1.01%)
At close: Apr 28, 2026
ADN Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.80 | 60.50 | 58.60 | 58.80 | 58.80 | -1.01% | 196,879 |
| Apr 27, 2026 | 60.10 | 60.70 | 59.10 | 59.40 | 59.40 | -1.00% | 218,363 |
| Apr 26, 2026 | 60.00 | 60.50 | 59.80 | 60.00 | 60.00 | 0.33% | 287,866 |
| Apr 23, 2026 | 60.30 | 60.70 | 59.60 | 59.80 | 59.80 | -0.83% | 253,992 |
| Apr 22, 2026 | 61.10 | 61.50 | 60.00 | 60.30 | 60.30 | - | 375,466 |
| Apr 21, 2026 | 60.30 | 61.60 | 59.70 | 60.30 | 60.30 | 1.52% | 395,405 |
| Apr 20, 2026 | 60.80 | 60.80 | 59.10 | 59.40 | 59.40 | -1.00% | 244,985 |
| Apr 19, 2026 | 61.00 | 62.00 | 59.60 | 60.00 | 60.00 | -2.12% | 367,293 |
| Apr 16, 2026 | 62.60 | 63.40 | 61.00 | 61.30 | 61.30 | -2.08% | 615,742 |
| Apr 15, 2026 | 62.60 | 63.90 | 62.30 | 62.60 | 62.60 | 0.48% | 404,522 |
| 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 |
| Jan 20, 2026 | 56.80 | 58.90 | 56.40 | 58.30 | 58.30 | 3.37% | 570,453 |
| Jan 19, 2026 | 57.00 | 57.00 | 56.00 | 56.40 | 56.40 | 0.89% | 249,327 |
| Jan 18, 2026 | 55.60 | 56.00 | 55.30 | 55.90 | 55.90 | 0.72% | 281,005 |
| Jan 15, 2026 | 55.90 | 55.90 | 55.40 | 55.50 | 55.50 | -0.18% | 185,219 |
| Jan 14, 2026 | 55.90 | 55.90 | 55.30 | 55.60 | 55.60 | -0.54% | 125,139 |
| Jan 13, 2026 | 55.90 | 57.50 | 55.50 | 55.90 | 55.90 | -1.24% | 284,723 |
| Jan 12, 2026 | 56.60 | 57.00 | 56.10 | 56.60 | 56.60 | 0.18% | 116,733 |
| Jan 11, 2026 | 58.30 | 58.30 | 56.40 | 56.50 | 56.50 | -2.08% | 90,014 |
| Jan 8, 2026 | 58.50 | 58.50 | 57.50 | 57.70 | 57.70 | 0.35% | 118,046 |
| Jan 7, 2026 | 57.50 | 58.60 | 57.20 | 57.50 | 57.50 | -0.52% | 171,786 |
| Jan 6, 2026 | 57.20 | 58.00 | 56.80 | 57.80 | 57.80 | 1.05% | 277,633 |
| Jan 5, 2026 | 57.20 | 57.70 | 56.50 | 57.20 | 57.20 | 0.70% | 220,124 |
| Jan 4, 2026 | 57.20 | 58.50 | 56.60 | 56.80 | 56.80 | -1.73% | 272,898 |
| Jan 1, 2026 | 57.90 | 58.80 | 57.50 | 57.80 | 57.80 | - | 162,016 |
| Dec 30, 2025 | 57.80 | 58.90 | 57.10 | 57.80 | 57.80 | -0.34% | 109,144 |
| Dec 29, 2025 | 58.00 | 58.30 | 57.00 | 58.00 | 58.00 | -0.34% | 181,302 |
| Dec 28, 2025 | 60.00 | 60.60 | 57.70 | 58.20 | 58.20 | -1.52% | 274,376 |
| Dec 24, 2025 | 56.10 | 60.10 | 56.00 | 59.10 | 59.10 | 5.35% | 527,858 |
| Dec 23, 2025 | 56.00 | 56.70 | 55.50 | 56.10 | 56.10 | 0.18% | 191,887 |
| Dec 22, 2025 | 56.10 | 56.90 | 55.50 | 56.00 | 56.00 | 2.00% | 194,862 |
| Dec 21, 2025 | 54.50 | 55.70 | 53.60 | 54.90 | 54.90 | 0.18% | 85,278 |
| Dec 18, 2025 | 54.80 | 56.00 | 54.40 | 54.80 | 54.80 | -1.62% | 139,073 |
| Dec 17, 2025 | 57.40 | 57.40 | 55.50 | 55.70 | 55.70 | -1.94% | 93,702 |
| Dec 15, 2025 | 57.90 | 57.90 | 56.70 | 56.80 | 56.80 | -1.22% | 80,413 |
| Dec 14, 2025 | 58.60 | 58.90 | 57.30 | 57.50 | 57.50 | -0.86% | 164,381 |
| Dec 11, 2025 | 59.50 | 59.50 | 57.20 | 58.00 | 58.00 | -0.85% | 115,748 |
| Dec 10, 2025 | 60.00 | 60.90 | 58.20 | 58.50 | 58.50 | -2.17% | 96,480 |
| Dec 9, 2025 | 58.20 | 60.00 | 58.20 | 59.80 | 59.80 | 3.46% | 118,545 |
| Dec 8, 2025 | 57.90 | 58.40 | 56.60 | 57.80 | 57.80 | 3.21% | 160,796 |
| Dec 7, 2025 | 56.50 | 57.50 | 55.40 | 56.00 | 56.00 | -2.95% | 172,366 |
| 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 |