Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 208.70
-11.20 (-5.09%)
At close: Jul 23, 2026
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |