Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 175.90
+9.00 (5.39%)
At close: Oct 14, 2026
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 181.00 | 181.00 | 165.00 | 175.90 | 175.90 | 5.39% | 10,126 |
| Oct 13, 2026 | 183.00 | 183.00 | 166.00 | 166.90 | 166.90 | -0.77% | 9,917 |
| Oct 12, 2026 | 182.00 | 182.00 | 165.30 | 168.20 | 168.20 | -1.46% | 6,870 |
| Oct 11, 2026 | 178.20 | 178.20 | 170.00 | 170.70 | 170.70 | -2.46% | 10,240 |
| Oct 8, 2026 | 175.00 | 185.90 | 174.50 | 175.00 | 175.00 | -4.21% | 6,182 |
| Oct 7, 2026 | 192.30 | 192.30 | 182.40 | 182.70 | 182.70 | 0.83% | 13,415 |
| Oct 6, 2026 | 185.00 | 192.90 | 180.30 | 181.20 | 181.20 | -1.36% | 18,048 |
| Oct 5, 2026 | 180.00 | 186.80 | 172.10 | 183.70 | 183.70 | 7.87% | 28,445 |
| Oct 4, 2026 | 176.80 | 176.80 | 170.00 | 170.30 | 170.30 | -1.67% | 3,390 |
| Oct 1, 2026 | 179.90 | 180.00 | 171.30 | 173.20 | 173.20 | -1.65% | 5,250 |
| Sep 30, 2026 | 180.00 | 180.00 | 172.10 | 176.10 | 176.10 | 1.56% | 3,726 |
| Sep 29, 2026 | 184.90 | 184.90 | 172.60 | 173.40 | 173.40 | -2.58% | 7,446 |
| Sep 28, 2026 | 178.00 | 185.00 | 176.10 | 178.00 | 178.00 | 0.62% | 5,344 |
| Sep 27, 2026 | 186.90 | 186.90 | 176.00 | 176.90 | 176.90 | -5.35% | 11,901 |
| Sep 24, 2026 | 186.90 | 194.90 | 182.10 | 186.90 | 186.90 | -1.94% | 8,071 |
| Sep 23, 2026 | 190.00 | 193.50 | 184.00 | 190.60 | 190.60 | 4.15% | 14,438 |
| Sep 22, 2026 | 177.60 | 185.80 | 173.00 | 183.00 | 183.00 | 7.65% | 26,707 |
| Sep 21, 2026 | 172.70 | 178.00 | 169.70 | 170.00 | 170.00 | -0.64% | 4,512 |
| Sep 20, 2026 | 181.00 | 181.00 | 170.00 | 171.10 | 171.10 | -1.61% | 3,017 |
| Sep 17, 2026 | 178.50 | 178.50 | 166.10 | 173.90 | 173.90 | 2.84% | 6,624 |
| Sep 16, 2026 | 169.10 | 177.40 | 164.10 | 169.10 | 169.10 | -1.51% | 5,720 |
| Sep 15, 2026 | 171.70 | 174.50 | 167.00 | 171.70 | 171.70 | 5.40% | 12,492 |
| Sep 14, 2026 | 165.50 | 169.00 | 160.30 | 162.90 | 162.90 | 0.25% | 4,662 |
| Sep 13, 2026 | 175.00 | 178.00 | 160.00 | 162.50 | 162.50 | -6.07% | 10,545 |
| Sep 10, 2026 | 176.90 | 177.20 | 169.30 | 173.00 | 173.00 | 2.13% | 4,526 |
| Sep 9, 2026 | 169.40 | 178.70 | 168.00 | 169.40 | 169.40 | 0.59% | 4,577 |
| Sep 8, 2026 | 168.40 | 180.00 | 167.50 | 168.40 | 168.40 | -0.77% | 4,862 |
| Sep 7, 2026 | 169.70 | 181.90 | 165.00 | 169.70 | 169.70 | -1.28% | 8,592 |
| Sep 6, 2026 | 183.00 | 183.00 | 170.20 | 171.90 | 171.90 | -5.81% | 9,362 |
| Sep 3, 2026 | 182.50 | 190.00 | 181.50 | 182.50 | 182.50 | 0.11% | 3,738 |
| Sep 2, 2026 | 182.30 | 194.00 | 181.00 | 182.30 | 182.30 | -1.19% | 8,402 |
| Sep 1, 2026 | 185.00 | 192.90 | 184.00 | 184.50 | 184.50 | 2.10% | 7,846 |
| Aug 31, 2026 | 177.00 | 187.80 | 177.00 | 180.70 | 180.70 | 0.61% | 7,120 |
| Aug 30, 2026 | 185.00 | 188.00 | 176.00 | 179.60 | 179.60 | -2.07% | 24,089 |
| Aug 27, 2026 | 183.40 | 196.80 | 181.00 | 183.40 | 183.40 | -2.13% | 7,366 |
| Aug 25, 2026 | 197.00 | 197.00 | 180.00 | 187.40 | 187.40 | 1.13% | 10,803 |
| Aug 24, 2026 | 193.30 | 195.00 | 185.00 | 185.30 | 185.30 | -4.14% | 8,734 |
| Aug 23, 2026 | 210.00 | 210.00 | 192.00 | 193.30 | 193.30 | -4.87% | 20,648 |
| Aug 20, 2026 | 187.30 | 206.00 | 187.00 | 203.20 | 203.20 | 8.49% | 26,576 |
| Aug 19, 2026 | 191.90 | 191.90 | 178.00 | 187.30 | 187.30 | 0.64% | 15,557 |
| Aug 18, 2026 | 192.50 | 200.00 | 185.00 | 186.10 | 186.10 | -3.32% | 12,085 |
| Aug 17, 2026 | 192.50 | 209.70 | 187.10 | 192.50 | 192.50 | -6.10% | 30,141 |
| Aug 16, 2026 | 209.40 | 214.80 | 200.00 | 205.00 | 205.00 | -3.07% | 15,536 |
| Aug 13, 2026 | 218.90 | 218.90 | 209.00 | 211.50 | 211.50 | 0.86% | 15,433 |
| Aug 12, 2026 | 209.70 | 214.90 | 208.00 | 209.70 | 209.70 | 0.05% | 10,875 |
| Aug 11, 2026 | 209.60 | 219.70 | 209.00 | 209.60 | 209.60 | -2.24% | 26,157 |
| Aug 10, 2026 | 227.90 | 227.90 | 211.10 | 214.40 | 214.40 | -1.29% | 21,886 |
| Aug 9, 2026 | 222.00 | 234.00 | 216.00 | 217.20 | 217.20 | -0.96% | 25,075 |
| Aug 6, 2026 | 219.30 | 223.00 | 216.00 | 219.30 | 219.30 | 1.20% | 22,089 |
| Aug 4, 2026 | 218.00 | 226.00 | 212.10 | 216.70 | 216.70 | -1.81% | 32,278 |