DSE : ADNTEL
ADN Telecom Limited — Price history
Telephone Communications, Except Radiotelephone · Bangladesh
Last price 54.5 BDT (At close: Oct 29, 2026) · Market cap 3.52B
Latest research: ADN Telecom financial analysis: 19% revenue growth, margin squeeze, BDT 1bn preference share plan (Oct 2026) · ADN Telecom: revenue up 19% in 9M FY2026 but network costs cut gross margin to 31%; FY2026 EPS fell to BDT 2.29
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
ADN Telecom Limited (ADNTEL) closed at 54.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 55 | 55.4 | 53.8 | 54.5 | 75,489 | +0.18% |
| 2026-10-28 | 53.3 | 54.6 | 53.2 | 54.4 | 54,763 | +2.45% |
| 2026-10-27 | 54.2 | 54.7 | 53 | 53.1 | 62,377 | -2.03% |
| 2026-10-26 | 55.1 | 55.9 | 54 | 54.2 | 61,180 | -1.63% |
| 2026-10-25 | 55.9 | 56.3 | 55 | 55.1 | 44,054 | -0.54% |
| 2026-10-19 | 55.1 | 55.8 | 55 | 55.4 | 37,858 | -0.72% |
| 2026-10-17 | 56.6 | 56.6 | 55.6 | 55.8 | 65,572 | -0.36% |
| 2026-10-15 | 56.8 | 56.8 | 55.1 | 56 | 75,228 | +0.54% |
| 2026-10-14 | 56.9 | 56.9 | 55.5 | 55.7 | 77,859 | -1.76% |
| 2026-10-13 | 56.7 | 57.5 | 56 | 56.7 | 95,179 | +1.25% |
| 2026-10-12 | 55 | 56.3 | 54.1 | 56 | 135,761 | +1.08% |
| 2026-10-11 | 56.2 | 56.8 | 55.2 | 55.4 | 86,677 | -1.42% |
| 2026-10-08 | 57.4 | 57.4 | 56 | 56.2 | 93,397 | -1.58% |
| 2026-10-07 | 57.1 | 57.2 | 55.6 | 57.1 | 146,218 | +3.44% |
| 2026-10-06 | 55.2 | 56.6 | 55 | 55.2 | 127,495 | -0.72% |
| 2026-10-05 | 56.2 | 56.6 | 55.4 | 55.6 | 95,670 | -1.07% |
| 2026-10-04 | 57.6 | 57.6 | 56 | 56.2 | 145,378 | -1.75% |
| 2026-10-01 | 57.2 | 58.8 | 57.1 | 57.2 | 96,067 | -0.52% |
| 2026-09-30 | 57.5 | 58.2 | 57.1 | 57.5 | 93,889 | +0.17% |
| 2026-09-29 | 57.2 | 58 | 57 | 57.4 | 143,046 | +0.35% |
| 2026-09-28 | 57.9 | 58.4 | 57 | 57.2 | 201,358 | -1.21% |
| 2026-09-27 | 59.5 | 59.8 | 57.7 | 57.9 | 191,184 | -2.53% |
| 2026-09-24 | 59.4 | 61.2 | 59.2 | 59.4 | 306,677 | -0.17% |
| 2026-09-23 | 57.8 | 59.6 | 57.8 | 59.5 | 283,382 | +2.23% |
| 2026-09-22 | 57.8 | 58.3 | 57.6 | 58.2 | 144,567 | +0.69% |
| 2026-09-21 | 57.8 | 59.4 | 57.7 | 57.8 | 305,194 | -2.69% |
| 2026-09-20 | 58 | 59.8 | 57.7 | 59.4 | 263,964 | +2.77% |
| 2026-09-17 | 57.8 | 58.2 | 56.3 | 57.8 | 272,265 | +1.58% |
| 2026-09-16 | 57.1 | 57.3 | 56 | 56.9 | 306,423 | +0.00% |
| 2026-09-15 | 56 | 57.1 | 55.8 | 56.9 | 158,111 | +2.52% |
| 2026-09-14 | 55.5 | 56.5 | 55.2 | 55.5 | 86,981 | -1.07% |
| 2026-09-13 | 58.8 | 59.1 | 55.2 | 56.1 | 100,231 | -3.77% |
| 2026-09-10 | 58.5 | 59 | 57.8 | 58.3 | 75,838 | -0.17% |
| 2026-09-09 | 59.4 | 59.8 | 57.1 | 58.4 | 47,540 | -1.52% |
| 2026-09-08 | 60.8 | 61 | 58.9 | 59.3 | 92,251 | -1.00% |
| 2026-09-07 | 60 | 60.2 | 57.5 | 59.9 | 142,898 | +1.01% |
| 2026-09-06 | 62.3 | 62.3 | 59 | 59.3 | 75,503 | -4.05% |
| 2026-09-03 | 62 | 62.7 | 61.6 | 61.8 | 45,812 | +0.16% |
| 2026-09-02 | 61.8 | 61.8 | 61 | 61.7 | 60,283 | +0.33% |
| 2026-09-01 | 61 | 61.8 | 61 | 61.5 | 39,836 | +1.65% |
| 2026-08-31 | 60.5 | 62.4 | 59.6 | 60.5 | 101,274 | -1.94% |
| 2026-08-30 | 62.7 | 62.7 | 61.5 | 61.7 | 71,233 | -1.59% |
| 2026-08-27 | 62.2 | 63 | 62.2 | 62.7 | 46,995 | +1.46% |
| 2026-08-25 | 62.6 | 62.9 | 61.6 | 61.8 | 72,266 | -0.48% |
| 2026-08-24 | 63 | 63.6 | 62 | 62.1 | 60,352 | -1.27% |
| 2026-08-23 | 64.2 | 64.7 | 62.5 | 62.9 | 76,827 | -1.87% |
| 2026-08-20 | 63.4 | 64.6 | 63.4 | 64.1 | 64,707 | +1.10% |
| 2026-08-19 | 64 | 64.7 | 63 | 63.4 | 105,860 | -0.94% |
| 2026-08-18 | 64.5 | 65.9 | 63.7 | 64 | 196,902 | -0.16% |
| 2026-08-17 | 66 | 66 | 62.8 | 64.1 | 141,939 | -2.88% |
| 2026-08-16 | 66.9 | 67.1 | 65.8 | 66 | 119,235 | -0.75% |
| 2026-08-13 | 66.5 | 67.2 | 66 | 66.5 | 125,742 | -1.04% |
| 2026-08-12 | 67.2 | 68.1 | 66.5 | 67.2 | 170,015 | -0.15% |
| 2026-08-11 | 67.3 | 67.5 | 66.3 | 67.3 | 110,990 | +1.66% |
| 2026-08-10 | 66.3 | 66.4 | 65.6 | 66.2 | 102,017 | +0.30% |
| 2026-08-09 | 66.8 | 67.5 | 65.6 | 66 | 98,077 | -1.05% |
| 2026-08-06 | 68 | 68 | 66.6 | 66.7 | 432,643 | -1.48% |
| 2026-08-04 | 68.7 | 68.7 | 67.3 | 67.7 | 214,332 | -0.88% |
| 2026-08-03 | 67.8 | 68.8 | 67.7 | 68.3 | 168,505 | +0.74% |
| 2026-08-02 | 67.9 | 68.6 | 67.3 | 67.8 | 155,681 | +0.89% |
| 2026-07-30 | 67.7 | 67.9 | 67 | 67.2 | 162,844 | -0.74% |
| 2026-07-29 | 67.7 | 69 | 67.5 | 67.7 | 290,479 | -1.31% |
| 2026-07-28 | 68.6 | 69 | 66.6 | 68.6 | 216,875 | +3.00% |
| 2026-07-27 | 67.1 | 67.5 | 66.4 | 66.6 | 130,109 | +0.45% |
| 2026-07-26 | 67.1 | 67.9 | 65.7 | 66.3 | 133,583 | -1.49% |
| 2026-07-23 | 68.5 | 68.5 | 67.1 | 67.3 | 192,888 | -1.17% |
| 2026-07-22 | 68.1 | 69.6 | 67.8 | 68.1 | 263,708 | -0.73% |
| 2026-07-21 | 68.4 | 70.1 | 68.3 | 68.6 | 310,040 | +0.44% |
| 2026-07-20 | 68.7 | 69 | 67.5 | 68.3 | 300,429 | -0.73% |
| 2026-07-19 | 69 | 70.5 | 68.7 | 68.8 | 332,711 | -0.29% |
| 2026-07-16 | 69 | 70.4 | 68.5 | 69 | 482,230 | -1.43% |
| 2026-07-15 | 70 | 71.5 | 69.8 | 70 | 415,425 | -0.85% |
| 2026-07-14 | 70.6 | 71.8 | 70.3 | 70.6 | 687,376 | -0.42% |
| 2026-07-13 | 72.5 | 72.9 | 70.6 | 70.9 | 526,604 | -1.94% |
| 2026-07-12 | 70 | 73 | 69.6 | 72.3 | 1,469,431 | +3.73% |
| 2026-07-09 | 69.7 | 70.9 | 69.5 | 69.7 | 846,427 | +0.29% |
| 2026-07-08 | 68.4 | 70.3 | 68.1 | 69.5 | 813,210 | +1.61% |
| 2026-07-07 | 69.7 | 70.5 | 67.8 | 68.4 | 643,824 | -1.87% |
| 2026-07-06 | 70.2 | 71.4 | 69.5 | 69.7 | 784,918 | -0.14% |
| 2026-07-05 | 68.7 | 70.6 | 68.7 | 69.8 | 998,922 | +1.75% |
| 2026-07-02 | 68.8 | 69.4 | 68.2 | 68.6 | 436,998 | +0.15% |
| 2026-06-30 | 68.2 | 69.5 | 68 | 68.5 | 604,935 | +0.88% |
| 2026-06-29 | 67.9 | 68.5 | 67.3 | 67.9 | 451,344 | +0.30% |
| 2026-06-28 | 68.2 | 68.5 | 67.5 | 67.7 | 412,510 | -0.29% |
| 2026-06-25 | 68.1 | 68.1 | 67 | 67.9 | 376,107 | +0.15% |
| 2026-06-24 | 65.5 | 68.1 | 65.1 | 67.8 | 670,538 | +3.51% |
| 2026-06-23 | 65.5 | 65.8 | 64.4 | 65.5 | 403,668 | +0.77% |
| 2026-06-22 | 67.3 | 67.3 | 64.6 | 65 | 595,651 | -2.84% |
| 2026-06-21 | 68.5 | 68.5 | 66.6 | 66.9 | 524,575 | -1.62% |
| 2026-06-18 | 68 | 70 | 67.5 | 68 | 681,425 | -1.02% |
| 2026-06-17 | 68.7 | 69.6 | 66.5 | 68.7 | 942,894 | +2.23% |
| 2026-06-16 | 67.2 | 68.4 | 66.4 | 67.2 | 803,052 | -0.74% |
| 2026-06-15 | 69.5 | 69.9 | 67.3 | 67.7 | 1,235,402 | -1.88% |
| 2026-06-14 | 67 | 71 | 67 | 69 | 2,024,528 | +4.23% |
| 2026-06-11 | 63.7 | 67.6 | 63.3 | 66.2 | 1,600,798 | +4.25% |
| 2026-06-10 | 64.2 | 64.6 | 63 | 63.5 | 745,761 | -0.31% |
| 2026-06-09 | 63.7 | 64.3 | 62 | 63.7 | 536,284 | +0.79% |
| 2026-06-08 | 64 | 64.2 | 62.5 | 63.2 | 674,396 | -1.40% |
| 2026-06-07 | 64.4 | 66.9 | 64 | 64.1 | 1,285,167 | +0.16% |
| 2026-06-04 | 64 | 64.5 | 61.7 | 64 | 1,527,077 | +2.73% |
| 2026-06-03 | 62.3 | 63.6 | 60.9 | 62.3 | 1,145,402 | +2.47% |
| 2026-06-02 | 61 | 61.8 | 60.7 | 60.8 | 497,155 | -0.82% |
| 2026-06-01 | 62 | 62.5 | 61 | 61.3 | 486,080 | -0.81% |
| 2026-05-24 | 61.7 | 62 | 61 | 61.8 | 534,018 | +0.16% |
| 2026-05-23 | 61.2 | 62.5 | 60.6 | 61.7 | 946,273 | +1.31% |
| 2026-05-21 | 60.5 | 61.3 | 59.4 | 60.9 | 764,955 | +2.53% |
| 2026-05-20 | 59.8 | 59.8 | 59.2 | 59.4 | 274,048 | +0.17% |
| 2026-05-19 | 63.5 | 63.5 | 58.7 | 59.3 | 154,126 | +0.85% |
| 2026-05-18 | 58.6 | 59.2 | 58.5 | 58.8 | 224,447 | +0.17% |
| 2026-05-17 | 59.5 | 60.3 | 58.5 | 58.7 | 489,000 | -1.34% |
| 2026-05-14 | 59.5 | 61.3 | 59.3 | 59.5 | 660,445 | -0.83% |
| 2026-05-13 | 59.5 | 60.4 | 59 | 60 | 604,533 | +1.87% |
| 2026-05-12 | 59.1 | 59.5 | 58.5 | 58.9 | 320,916 | +0.00% |
| 2026-05-11 | 59.5 | 59.5 | 58.4 | 58.9 | 201,795 | -0.17% |
| 2026-05-10 | 60.4 | 60.4 | 58.8 | 59 | 320,624 | -1.67% |
| 2026-05-07 | 60 | 60.4 | 59.7 | 60 | 285,354 | +0.50% |
| 2026-05-06 | 59.7 | 60.8 | 59.4 | 59.7 | 338,765 | -1.32% |
| 2026-05-05 | 60.5 | 61.8 | 60.3 | 60.5 | 298,879 | -1.14% |
| 2026-05-04 | 61.2 | 62.2 | 60.9 | 61.2 | 686,028 | +0.49% |
| 2026-05-03 | 60.2 | 61.5 | 60.2 | 60.9 | 430,590 | +1.16% |