Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 98.50
-1.70 (-1.70%)
At close: Oct 12, 2025
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 102.50 | 112.20 | 101.40 | 111.70 | 111.70 | 9.51% | 27,293 |
| Sep 21, 2025 | 110.00 | 110.00 | 101.50 | 102.00 | 102.00 | -4.32% | 11,073 |
| Sep 18, 2025 | 112.00 | 112.00 | 106.00 | 106.60 | 106.60 | -3.96% | 19,376 |
| Sep 17, 2025 | 113.80 | 116.90 | 110.10 | 111.00 | 111.00 | -2.12% | 17,550 |
| Sep 16, 2025 | 112.00 | 119.60 | 112.00 | 113.40 | 113.40 | 4.23% | 52,967 |
| Sep 15, 2025 | 105.00 | 111.00 | 100.10 | 108.80 | 108.80 | 6.25% | 44,157 |
| Sep 14, 2025 | 100.00 | 104.70 | 100.00 | 102.40 | 102.40 | 2.50% | 9,077 |
| Sep 11, 2025 | 90.20 | 106.00 | 90.20 | 99.90 | 99.90 | 1.11% | 5,072 |
| Sep 10, 2025 | 100.00 | 100.00 | 98.00 | 98.80 | 98.80 | -1.40% | 5,681 |
| Sep 9, 2025 | 103.00 | 103.00 | 99.00 | 100.20 | 100.20 | -2.34% | 12,477 |
| Sep 8, 2025 | 105.50 | 107.70 | 99.00 | 102.60 | 102.60 | -0.10% | 18,638 |
| Sep 7, 2025 | 109.20 | 109.20 | 100.00 | 102.70 | 102.70 | -1.72% | 12,998 |
| Sep 4, 2025 | 104.20 | 111.00 | 103.00 | 104.50 | 104.50 | 3.06% | 20,749 |
| 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 |