Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 132.10
+11.70 (9.72%)
At close: Dec 4, 2025
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 131.90 | 132.40 | 123.10 | 132.10 | 132.10 | 9.72% | 82,532 |
| Dec 3, 2025 | 120.40 | 120.40 | 115.20 | 120.40 | 120.40 | 9.95% | 203,772 |
| Dec 2, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 9.94% | 8,873 |
| Dec 1, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 9.93% | 4,028 |
| Nov 30, 2025 | 90.00 | 90.60 | 89.00 | 90.60 | 90.60 | 9.95% | 6,539 |
| Nov 27, 2025 | 82.40 | 85.40 | 82.00 | 82.40 | 82.40 | -0.12% | 2,460 |
| Nov 26, 2025 | 83.10 | 84.00 | 82.00 | 82.50 | 82.50 | -1.08% | 2,578 |
| Nov 25, 2025 | 85.20 | 86.10 | 83.00 | 83.40 | 83.40 | -0.36% | 4,309 |
| Nov 24, 2025 | 83.70 | 89.90 | 83.00 | 83.70 | 83.70 | - | 8,050 |
| Nov 23, 2025 | 81.00 | 84.00 | 81.00 | 83.70 | 83.70 | 1.70% | 1,881 |
| Nov 20, 2025 | 82.30 | 84.00 | 82.00 | 82.30 | 82.30 | 1.48% | 5,155 |
| Nov 19, 2025 | 86.50 | 86.50 | 81.00 | 81.10 | 81.10 | -3.11% | 4,059 |
| Nov 18, 2025 | 85.00 | 85.70 | 82.10 | 83.70 | 83.70 | 3.21% | 1,275 |
| Nov 17, 2025 | 82.00 | 86.80 | 80.50 | 81.10 | 81.10 | -0.12% | 4,556 |
| Nov 16, 2025 | 80.90 | 85.40 | 80.90 | 81.20 | 81.20 | -2.64% | 943 |
| Nov 12, 2025 | 81.40 | 88.20 | 81.40 | 83.40 | 83.40 | 2.46% | 3,641 |
| Nov 11, 2025 | 80.40 | 88.20 | 80.40 | 81.40 | 81.40 | - | 739 |
| Nov 10, 2025 | 80.00 | 83.80 | 78.10 | 81.40 | 81.40 | -0.49% | 2,331 |
| Nov 9, 2025 | 86.00 | 86.00 | 81.60 | 81.80 | 81.80 | -4.33% | 1,091 |
| Nov 6, 2025 | 85.00 | 87.40 | 82.00 | 85.50 | 85.50 | 0.23% | 1,613 |
| Nov 5, 2025 | 85.30 | 90.10 | 85.00 | 85.30 | 85.30 | -2.85% | 745 |
| Nov 4, 2025 | 89.70 | 89.80 | 87.30 | 87.80 | 87.80 | 1.15% | 1,562 |
| Nov 3, 2025 | 92.30 | 92.30 | 85.50 | 86.80 | 86.80 | -3.98% | 6,013 |
| Nov 2, 2025 | 95.70 | 95.70 | 90.30 | 90.40 | 90.40 | 0.11% | 5,059 |
| Oct 30, 2025 | 92.00 | 92.30 | 87.50 | 90.30 | 90.30 | 2.38% | 6,293 |
| Oct 29, 2025 | 95.90 | 95.90 | 88.10 | 88.20 | 88.20 | -2.97% | 4,379 |
| Oct 28, 2025 | 95.00 | 95.00 | 90.20 | 90.90 | 90.90 | 1.11% | 1,361 |
| Oct 27, 2025 | 85.10 | 96.30 | 85.00 | 89.90 | 89.90 | -3.02% | 6,011 |
| Oct 26, 2025 | 91.10 | 93.90 | 91.00 | 92.70 | 92.70 | -1.59% | 1,057 |
| Oct 23, 2025 | 92.00 | 95.80 | 92.00 | 94.20 | 94.20 | 1.84% | 3,069 |
| Oct 22, 2025 | 95.90 | 95.90 | 92.00 | 92.50 | 92.50 | -0.43% | 1,403 |
| Oct 21, 2025 | 97.00 | 97.00 | 92.00 | 92.90 | 92.90 | 1.75% | 1,030 |
| Oct 20, 2025 | 90.40 | 99.10 | 90.40 | 91.30 | 91.30 | 1.11% | 6,051 |
| Oct 19, 2025 | 96.80 | 99.80 | 90.00 | 90.30 | 90.30 | -6.71% | 3,294 |
| Oct 16, 2025 | 97.00 | 100.00 | 92.60 | 96.80 | 96.80 | -0.21% | 5,953 |
| Oct 15, 2025 | 101.20 | 101.20 | 93.20 | 97.00 | 97.00 | 1.25% | 320 |
| Oct 14, 2025 | 100.80 | 100.80 | 95.10 | 95.80 | 95.80 | -0.62% | 2,412 |
| Oct 13, 2025 | 105.80 | 105.90 | 96.00 | 96.40 | 96.40 | -2.13% | 10,250 |
| Oct 12, 2025 | 104.40 | 104.40 | 98.00 | 98.50 | 98.50 | -1.70% | 4,629 |
| Oct 9, 2025 | 99.80 | 104.80 | 99.80 | 100.20 | 100.20 | -1.38% | 9,005 |
| Oct 8, 2025 | 98.10 | 105.00 | 98.10 | 101.60 | 101.60 | 0.69% | 7,146 |
| Oct 7, 2025 | 103.10 | 106.90 | 100.00 | 100.90 | 100.90 | -1.85% | 12,307 |
| Oct 6, 2025 | 107.00 | 107.00 | 102.00 | 102.80 | 102.80 | -1.91% | 5,943 |
| Oct 5, 2025 | 106.20 | 109.00 | 103.00 | 104.80 | 104.80 | -3.05% | 7,642 |
| Sep 30, 2025 | 110.00 | 111.50 | 106.60 | 108.10 | 108.10 | -1.01% | 14,074 |
| Sep 29, 2025 | 111.90 | 111.90 | 109.00 | 109.20 | 109.20 | - | 4,668 |
| Sep 28, 2025 | 115.90 | 115.90 | 108.10 | 109.20 | 109.20 | -3.87% | 9,921 |
| Sep 25, 2025 | 114.90 | 119.70 | 112.00 | 113.60 | 113.60 | -1.56% | 14,840 |
| Sep 24, 2025 | 111.50 | 119.80 | 111.30 | 115.40 | 115.40 | 2.03% | 20,375 |
| Sep 23, 2025 | 112.00 | 118.90 | 106.00 | 113.10 | 113.10 | 1.25% | 25,863 |