Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 101.40
+1.50 (1.50%)
At close: Sep 3, 2025
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 106.00 | 106.00 | 98.00 | 101.40 | 101.40 | 1.50% | 12,608 |
| Sep 2, 2025 | 96.00 | 101.00 | 95.00 | 99.90 | 99.90 | 4.39% | 27,594 |
| Sep 1, 2025 | 97.70 | 97.70 | 93.00 | 95.70 | 95.70 | -0.83% | 9,591 |
| Aug 31, 2025 | 90.00 | 98.30 | 90.00 | 96.50 | 96.50 | 7.22% | 15,715 |
| Aug 28, 2025 | 90.50 | 95.00 | 90.00 | 90.00 | 90.00 | - | 9,519 |
| Aug 27, 2025 | 95.90 | 95.90 | 89.10 | 90.00 | 90.00 | -2.70% | 12,523 |
| Aug 26, 2025 | 101.90 | 101.90 | 92.00 | 92.50 | 92.50 | -4.05% | 16,438 |
| Aug 25, 2025 | 102.00 | 102.00 | 95.10 | 96.40 | 96.40 | -3.02% | 8,734 |
| Aug 24, 2025 | 103.60 | 103.60 | 98.00 | 99.40 | 99.40 | -3.59% | 10,345 |
| Aug 21, 2025 | 96.80 | 104.70 | 92.00 | 103.10 | 103.10 | 8.30% | 32,257 |
| Aug 20, 2025 | 94.80 | 99.00 | 92.30 | 95.20 | 95.20 | 5.19% | 28,571 |
| Aug 19, 2025 | 93.90 | 93.90 | 90.20 | 90.50 | 90.50 | -1.95% | 7,732 |
| Aug 18, 2025 | 88.30 | 93.00 | 87.20 | 92.30 | 92.30 | 6.09% | 21,048 |
| Aug 17, 2025 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 3.45% | 11,796 |
| Aug 14, 2025 | 86.50 | 86.50 | 84.00 | 84.10 | 84.10 | -2.32% | 6,121 |
| Aug 13, 2025 | 87.40 | 87.40 | 85.00 | 86.10 | 86.10 | 2.99% | 2,096 |
| Aug 12, 2025 | 85.00 | 85.90 | 83.00 | 83.60 | 83.60 | -1.30% | 11,068 |
| Aug 11, 2025 | 85.10 | 86.50 | 84.00 | 84.70 | 84.70 | -0.47% | 6,413 |
| Aug 10, 2025 | 89.70 | 89.70 | 84.50 | 85.10 | 85.10 | -2.07% | 1,996 |
| Aug 7, 2025 | 95.20 | 95.20 | 85.60 | 86.90 | 86.90 | 0.35% | 1,170 |
| Aug 6, 2025 | 85.00 | 89.90 | 84.90 | 86.60 | 86.60 | 1.64% | 8,084 |
| Aug 4, 2025 | 88.40 | 88.40 | 85.20 | 85.20 | 85.20 | 0.47% | 1,931 |
| Aug 3, 2025 | 84.70 | 88.90 | 84.60 | 84.80 | 84.80 | 0.24% | 1,099 |
| Jul 31, 2025 | 84.40 | 87.80 | 84.30 | 84.60 | 84.60 | -0.70% | 433 |
| Jul 30, 2025 | 85.90 | 85.90 | 84.30 | 85.20 | 85.20 | 0.24% | 4,374 |
| Jul 29, 2025 | 84.70 | 87.00 | 84.70 | 85.00 | 85.00 | 0.35% | 529 |
| Jul 28, 2025 | 84.60 | 84.80 | 84.60 | 84.70 | 84.70 | -3.31% | 696 |
| Jul 27, 2025 | 82.50 | 88.20 | 82.50 | 87.60 | 87.60 | 1.27% | 1,633 |
| Jul 24, 2025 | 87.00 | 87.50 | 86.00 | 86.50 | 86.50 | -1.14% | 3,590 |
| Jul 23, 2025 | 88.10 | 88.10 | 83.00 | 87.50 | 87.50 | -0.68% | 6,714 |
| Jul 22, 2025 | 88.10 | 88.50 | 87.70 | 88.10 | 88.10 | -0.11% | 1,332 |
| Jul 21, 2025 | 91.20 | 91.20 | 88.00 | 88.20 | 88.20 | 0.23% | 3,809 |
| Jul 20, 2025 | 92.50 | 92.50 | 87.60 | 88.00 | 88.00 | - | 3,516 |
| Jul 17, 2025 | 91.00 | 91.00 | 87.50 | 88.00 | 88.00 | 0.46% | 1,396 |
| Jul 16, 2025 | 91.00 | 91.80 | 87.10 | 87.60 | 87.60 | -2.01% | 6,228 |
| Jul 15, 2025 | 87.60 | 89.60 | 87.60 | 89.40 | 89.40 | 1.25% | 3,509 |
| Jul 14, 2025 | 89.00 | 89.30 | 87.70 | 88.30 | 88.30 | 0.11% | 5,028 |
| Jul 13, 2025 | 86.90 | 89.00 | 86.80 | 88.20 | 88.20 | 2.56% | 4,755 |
| Jul 10, 2025 | 85.70 | 86.00 | 84.90 | 86.00 | 86.00 | 1.30% | 5,334 |
| Jul 9, 2025 | 85.00 | 86.50 | 84.50 | 84.90 | 84.90 | -0.47% | 1,897 |
| Jul 8, 2025 | 87.40 | 87.40 | 84.00 | 85.30 | 85.30 | -1.39% | 3,958 |
| Jul 7, 2025 | 89.00 | 89.00 | 85.40 | 86.50 | 86.50 | 2.13% | 2,161 |
| Jul 3, 2025 | 86.00 | 86.00 | 83.00 | 84.70 | 84.70 | 2.05% | 2,749 |
| Jul 2, 2025 | 85.40 | 89.90 | 82.30 | 83.00 | 83.00 | -2.12% | 1,461 |
| Jun 30, 2025 | 85.00 | 85.10 | 81.00 | 84.80 | 84.80 | -0.70% | 4,720 |
| Jun 29, 2025 | 87.60 | 87.60 | 81.60 | 85.40 | 85.40 | 0.95% | 2,015 |
| Jun 26, 2025 | 82.20 | 86.00 | 82.00 | 84.60 | 84.60 | 6.42% | 3,637 |
| Jun 25, 2025 | 82.50 | 82.50 | 78.20 | 79.50 | 79.50 | 0.13% | 2,603 |
| Jun 24, 2025 | 80.60 | 80.70 | 78.90 | 79.40 | 79.40 | 0.63% | 3,773 |
| Jun 23, 2025 | 83.00 | 83.00 | 78.50 | 78.90 | 78.90 | 1.15% | 162 |