Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 137.60
-2.50 (-1.78%)
At close: Jan 1, 2026
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 143.00 | 145.80 | 137.00 | 137.60 | 137.60 | -1.78% | 12,333 |
| Dec 30, 2025 | 137.00 | 147.50 | 137.00 | 140.10 | 140.10 | 0.14% | 15,639 |
| Dec 29, 2025 | 131.50 | 145.00 | 131.50 | 139.90 | 139.90 | -0.36% | 9,679 |
| Dec 28, 2025 | 154.40 | 154.40 | 140.00 | 140.40 | 140.40 | -6.02% | 37,955 |
| Dec 24, 2025 | 151.00 | 156.50 | 145.50 | 149.40 | 149.40 | 0.27% | 27,496 |
| Dec 23, 2025 | 149.00 | 154.30 | 142.00 | 149.00 | 149.00 | -1.78% | 20,114 |
| Dec 22, 2025 | 151.70 | 169.00 | 147.70 | 151.70 | 151.70 | -2.69% | 31,730 |
| Dec 21, 2025 | 141.80 | 155.90 | 130.80 | 155.90 | 155.90 | 9.94% | 69,653 |
| Dec 18, 2025 | 141.80 | 148.90 | 138.60 | 141.80 | 141.80 | -1.87% | 27,870 |
| Dec 17, 2025 | 144.50 | 153.00 | 143.70 | 144.50 | 144.50 | -1.10% | 31,423 |
| Dec 15, 2025 | 145.50 | 159.80 | 143.20 | 146.10 | 146.10 | -5.44% | 50,844 |
| Dec 14, 2025 | 175.00 | 178.00 | 154.50 | 154.50 | 154.50 | -9.97% | 82,854 |
| Dec 11, 2025 | 169.70 | 178.00 | 162.00 | 171.60 | 171.60 | 1.12% | 68,018 |
| Dec 10, 2025 | 193.20 | 193.20 | 162.10 | 169.70 | 169.70 | -3.41% | 98,703 |
| Dec 9, 2025 | 175.70 | 175.70 | 169.20 | 175.70 | 175.70 | 9.95% | 65,479 |
| Dec 8, 2025 | 159.80 | 159.80 | 148.00 | 159.80 | 159.80 | 9.98% | 97,711 |
| Dec 7, 2025 | 139.00 | 145.30 | 139.00 | 145.30 | 145.30 | 9.99% | 37,280 |
| 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 |