Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh · Delayed Price · Currency is BDT 123.80
+2.10 (1.73%)
At close: May 24, 2026
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 145.00 | 145.00 | 134.20 | 134.20 | 134.20 | -0.74% | 9,476 |
| Apr 15, 2026 | 141.90 | 142.00 | 134.10 | 135.20 | 135.20 | -2.38% | 6,074 |
| Apr 13, 2026 | 145.00 | 145.20 | 138.00 | 138.50 | 138.50 | -1.77% | 24,618 |
| Apr 12, 2026 | 134.90 | 142.30 | 130.00 | 141.00 | 141.00 | 8.96% | 71,743 |
| Apr 9, 2026 | 135.60 | 135.60 | 125.10 | 129.40 | 129.40 | -0.31% | 4,499 |
| Apr 8, 2026 | 129.80 | 134.90 | 129.20 | 129.80 | 129.80 | 0.85% | 10,873 |
| Apr 7, 2026 | 128.70 | 132.00 | 127.10 | 128.70 | 128.70 | 0.55% | 5,626 |
| Apr 6, 2026 | 131.90 | 131.90 | 127.00 | 128.00 | 128.00 | -0.62% | 6,971 |
| Apr 5, 2026 | 136.00 | 136.00 | 125.30 | 128.80 | 128.80 | -1.15% | 9,176 |
| Apr 2, 2026 | 130.30 | 135.00 | 130.00 | 130.30 | 130.30 | -0.46% | 6,615 |
| Apr 1, 2026 | 135.80 | 135.80 | 130.70 | 130.90 | 130.90 | -0.83% | 15,317 |
| Mar 31, 2026 | 130.50 | 132.90 | 129.30 | 132.00 | 132.00 | 1.15% | 9,166 |
| Mar 30, 2026 | 130.40 | 133.90 | 130.00 | 130.50 | 130.50 | -1.14% | 7,206 |
| Mar 29, 2026 | 136.00 | 136.00 | 130.20 | 132.00 | 132.00 | 0.15% | 8,375 |
| Mar 25, 2026 | 135.50 | 135.50 | 130.00 | 131.80 | 131.80 | 1.15% | 7,880 |
| Mar 24, 2026 | 137.90 | 137.90 | 130.00 | 130.30 | 130.30 | -1.81% | 4,855 |
| Mar 16, 2026 | 137.50 | 137.50 | 130.00 | 132.70 | 132.70 | -0.08% | 7,075 |
| Mar 15, 2026 | 137.90 | 137.90 | 131.30 | 132.80 | 132.80 | -2.78% | 14,018 |
| Mar 12, 2026 | 138.40 | 138.40 | 130.70 | 136.60 | 136.60 | 2.48% | 10,158 |
| Mar 11, 2026 | 122.00 | 139.00 | 122.00 | 133.30 | 133.30 | -0.74% | 3,605 |
| Mar 10, 2026 | 139.00 | 139.00 | 130.40 | 134.30 | 134.30 | 3.15% | 4,072 |
| Mar 9, 2026 | 115.00 | 133.50 | 115.00 | 130.20 | 130.20 | 5.17% | 6,075 |
| Mar 8, 2026 | 140.00 | 140.00 | 121.60 | 123.80 | 123.80 | -4.48% | 7,470 |