Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 151.50
-9.00 (-5.61%)
At close: Jul 5, 2026
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 163.40 | 163.60 | 141.00 | 160.50 | 160.50 | 7.86% | 111,928 |
| Jun 30, 2026 | 140.00 | 148.80 | 135.40 | 148.80 | 148.80 | 9.98% | 53,257 |
| Jun 29, 2026 | 135.30 | 145.00 | 134.50 | 135.30 | 135.30 | -1.96% | 14,998 |
| Jun 28, 2026 | 136.00 | 142.30 | 132.00 | 138.00 | 138.00 | 6.65% | 33,179 |
| Jun 25, 2026 | 131.80 | 131.80 | 127.00 | 129.40 | 129.40 | 1.33% | 5,993 |
| Jun 24, 2026 | 129.50 | 131.70 | 127.50 | 127.70 | 127.70 | 0.24% | 5,843 |
| Jun 23, 2026 | 121.10 | 128.80 | 121.10 | 127.40 | 127.40 | 3.24% | 12,645 |
| Jun 22, 2026 | 125.90 | 126.00 | 122.10 | 123.40 | 123.40 | - | 6,804 |
| Jun 21, 2026 | 125.10 | 125.90 | 121.00 | 123.40 | 123.40 | 1.06% | 13,043 |
| Jun 18, 2026 | 125.80 | 129.00 | 121.00 | 122.10 | 122.10 | -2.63% | 22,462 |
| Jun 17, 2026 | 125.40 | 132.00 | 124.40 | 125.40 | 125.40 | -2.94% | 11,852 |
| Jun 16, 2026 | 130.00 | 133.00 | 127.00 | 129.20 | 129.20 | -0.23% | 8,489 |
| Jun 15, 2026 | 128.30 | 137.00 | 127.00 | 129.50 | 129.50 | 1.25% | 8,674 |
| Jun 14, 2026 | 130.70 | 135.00 | 126.10 | 127.90 | 127.90 | -6.78% | 17,452 |
| Jun 11, 2026 | 137.20 | 151.80 | 135.40 | 137.20 | 137.20 | -4.12% | 56,686 |
| Jun 10, 2026 | 153.00 | 153.00 | 137.10 | 143.10 | 143.10 | -3.96% | 16,581 |
| Jun 9, 2026 | 145.10 | 152.10 | 140.00 | 149.00 | 149.00 | 7.74% | 83,371 |
| Jun 8, 2026 | 122.60 | 138.30 | 122.60 | 138.30 | 138.30 | 9.94% | 52,707 |
| Jun 7, 2026 | 133.70 | 134.00 | 122.00 | 125.80 | 125.80 | -3.38% | 11,563 |
| Jun 4, 2026 | 125.10 | 131.50 | 125.10 | 130.20 | 130.20 | -0.15% | 3,662 |
| Jun 3, 2026 | 132.00 | 132.40 | 129.00 | 130.40 | 130.40 | -1.29% | 8,669 |
| Jun 2, 2026 | 125.50 | 135.00 | 124.70 | 132.10 | 132.10 | 6.70% | 39,657 |
| Jun 1, 2026 | 123.80 | 124.90 | 120.20 | 123.80 | 123.80 | - | 8,892 |
| May 24, 2026 | 124.40 | 124.50 | 122.10 | 123.80 | 123.80 | 1.73% | 1,961 |
| May 23, 2026 | 124.40 | 124.40 | 121.50 | 121.70 | 121.70 | -1.46% | 8,203 |
| May 21, 2026 | 118.50 | 124.40 | 118.50 | 123.50 | 123.50 | 1.56% | 9,580 |
| May 20, 2026 | 125.40 | 125.40 | 119.90 | 121.60 | 121.60 | 1.67% | 3,613 |
| May 19, 2026 | 126.90 | 126.90 | 119.20 | 119.60 | 119.60 | -1.73% | 3,833 |
| May 18, 2026 | 124.00 | 124.00 | 120.20 | 121.70 | 121.70 | 1.50% | 7,125 |
| May 17, 2026 | 126.70 | 126.70 | 116.00 | 119.90 | 119.90 | -1.07% | 973 |
| May 14, 2026 | 123.00 | 123.80 | 120.30 | 121.20 | 121.20 | 0.33% | 5,671 |
| May 13, 2026 | 120.80 | 125.50 | 115.00 | 120.80 | 120.80 | 0.33% | 11,320 |
| May 12, 2026 | 120.40 | 124.70 | 120.00 | 120.40 | 120.40 | -1.15% | 5,177 |
| May 11, 2026 | 125.60 | 125.60 | 120.10 | 121.80 | 121.80 | 1.33% | 9,848 |
| May 10, 2026 | 126.50 | 127.00 | 120.00 | 120.20 | 120.20 | -0.74% | 8,427 |
| May 7, 2026 | 121.10 | 128.00 | 120.20 | 121.10 | 121.10 | -0.90% | 15,641 |
| May 6, 2026 | 122.20 | 132.00 | 122.00 | 122.20 | 122.20 | -2.40% | 12,722 |
| May 5, 2026 | 129.00 | 130.00 | 124.00 | 125.20 | 125.20 | 2.62% | 8,948 |
| May 4, 2026 | 128.90 | 128.90 | 120.00 | 122.00 | 122.00 | -0.97% | 9,948 |
| May 3, 2026 | 131.90 | 131.90 | 122.00 | 123.20 | 123.20 | -2.45% | 16,806 |
| Apr 30, 2026 | 126.30 | 134.90 | 126.00 | 126.30 | 126.30 | -1.56% | 5,578 |
| Apr 29, 2026 | 134.80 | 134.80 | 125.00 | 128.30 | 128.30 | 0.31% | 8,104 |
| Apr 28, 2026 | 136.50 | 136.50 | 127.10 | 127.90 | 127.90 | -3.11% | 13,188 |
| Apr 27, 2026 | 132.00 | 136.00 | 128.40 | 132.00 | 132.00 | 2.40% | 916 |
| Apr 26, 2026 | 133.00 | 133.00 | 128.50 | 128.90 | 128.90 | -1.00% | 8,487 |
| Apr 23, 2026 | 134.00 | 134.00 | 129.20 | 130.20 | 130.20 | 0.08% | 13,547 |
| Apr 22, 2026 | 128.20 | 134.70 | 128.20 | 130.10 | 130.10 | -0.08% | 11,970 |
| Apr 21, 2026 | 127.70 | 133.90 | 127.70 | 130.20 | 130.20 | 2.04% | 5,733 |
| Apr 20, 2026 | 135.00 | 135.00 | 126.00 | 127.60 | 127.60 | -2.22% | 13,329 |
| Apr 19, 2026 | 135.00 | 135.90 | 125.80 | 130.50 | 130.50 | -2.76% | 13,197 |