Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 182.50
+0.20 (0.11%)
At close: Sep 3, 2026
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 212.50 | 222.40 | 212.50 | 220.70 | 220.70 | 3.28% | 17,194 |
| Aug 2, 2026 | 217.00 | 222.90 | 212.10 | 213.70 | 213.70 | 1.14% | 15,239 |
| Jul 30, 2026 | 212.00 | 215.90 | 209.00 | 211.30 | 211.30 | 1.15% | 16,722 |
| Jul 29, 2026 | 220.60 | 221.70 | 205.00 | 208.90 | 208.90 | -3.29% | 33,136 |
| Jul 28, 2026 | 216.00 | 233.00 | 215.00 | 216.00 | 216.00 | -4.80% | 26,994 |
| Jul 27, 2026 | 232.50 | 241.00 | 225.00 | 226.90 | 226.90 | - | 25,883 |
| Jul 26, 2026 | 209.00 | 226.90 | 206.00 | 226.90 | 226.90 | 8.72% | 67,967 |
| Jul 23, 2026 | 208.70 | 225.00 | 206.00 | 208.70 | 208.70 | -5.09% | 39,147 |
| Jul 22, 2026 | 219.90 | 240.10 | 216.20 | 219.90 | 219.90 | -6.98% | 47,626 |
| Jul 21, 2026 | 236.90 | 245.40 | 233.00 | 236.40 | 236.40 | 4.65% | 57,071 |
| Jul 20, 2026 | 201.30 | 226.70 | 201.30 | 225.90 | 225.90 | 8.35% | 40,478 |
| Jul 19, 2026 | 216.00 | 222.20 | 203.30 | 208.50 | 208.50 | -6.29% | 68,632 |
| Jul 16, 2026 | 240.00 | 249.90 | 214.90 | 222.50 | 222.50 | -5.48% | 132,022 |
| Jul 15, 2026 | 241.00 | 251.40 | 230.00 | 235.40 | 235.40 | 1.42% | 78,089 |
| Jul 14, 2026 | 220.00 | 233.20 | 214.10 | 232.10 | 232.10 | 8.21% | 72,313 |
| Jul 13, 2026 | 215.00 | 217.70 | 203.70 | 214.50 | 214.50 | 7.14% | 82,896 |
| Jul 12, 2026 | 210.00 | 217.90 | 187.00 | 200.20 | 200.20 | 1.06% | 79,731 |
| Jul 9, 2026 | 184.00 | 198.10 | 184.00 | 198.10 | 198.10 | 9.99% | 48,873 |
| Jul 8, 2026 | 179.90 | 192.80 | 173.10 | 180.10 | 180.10 | -1.21% | 99,061 |
| Jul 7, 2026 | 183.00 | 183.10 | 170.50 | 182.30 | 182.30 | 9.49% | 68,883 |
| Jul 6, 2026 | 154.80 | 166.60 | 151.20 | 166.50 | 166.50 | 9.90% | 66,881 |
| Jul 5, 2026 | 163.00 | 168.00 | 150.00 | 151.50 | 151.50 | -5.61% | 45,047 |
| 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 |