Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh
· Delayed Price · Currency is BDT 132.10
+11.70 (9.72%)
At close: Dec 4, 2025
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 131.90 | 132.40 | 123.10 | 132.10 | 132.10 | 9.72% | 82,532 |
| Dec 3, 2025 | 120.40 | 120.40 | 115.20 | 120.40 | 120.40 | 9.95% | 203,772 |
| Dec 2, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 9.94% | 8,873 |
| Dec 1, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 9.93% | 4,028 |
| Nov 30, 2025 | 90.00 | 90.60 | 89.00 | 90.60 | 90.60 | 9.95% | 6,539 |
| Nov 27, 2025 | 82.40 | 85.40 | 82.00 | 82.40 | 82.40 | -0.12% | 2,460 |
| Nov 26, 2025 | 83.10 | 84.00 | 82.00 | 82.50 | 82.50 | -1.08% | 2,578 |
| Nov 25, 2025 | 85.20 | 86.10 | 83.00 | 83.40 | 83.40 | -0.36% | 4,309 |
| Nov 24, 2025 | 83.70 | 89.90 | 83.00 | 83.70 | 83.70 | - | 8,050 |
| Nov 23, 2025 | 81.00 | 84.00 | 81.00 | 83.70 | 83.70 | 1.70% | 1,881 |
| Nov 20, 2025 | 82.30 | 84.00 | 82.00 | 82.30 | 82.30 | 1.48% | 5,155 |
| Nov 19, 2025 | 86.50 | 86.50 | 81.00 | 81.10 | 81.10 | -3.11% | 4,059 |
| Nov 18, 2025 | 85.00 | 85.70 | 82.10 | 83.70 | 83.70 | 3.21% | 1,275 |
| Nov 17, 2025 | 82.00 | 86.80 | 80.50 | 81.10 | 81.10 | -0.12% | 4,556 |
| Nov 16, 2025 | 80.90 | 85.40 | 80.90 | 81.20 | 81.20 | -2.64% | 943 |
| Nov 12, 2025 | 81.40 | 88.20 | 81.40 | 83.40 | 83.40 | 2.46% | 3,641 |
| Nov 11, 2025 | 80.40 | 88.20 | 80.40 | 81.40 | 81.40 | - | 739 |
| Nov 10, 2025 | 80.00 | 83.80 | 78.10 | 81.40 | 81.40 | -0.49% | 2,331 |
| Nov 9, 2025 | 86.00 | 86.00 | 81.60 | 81.80 | 81.80 | -4.33% | 1,091 |
| Nov 6, 2025 | 85.00 | 87.40 | 82.00 | 85.50 | 85.50 | 0.23% | 1,613 |
| Nov 5, 2025 | 85.30 | 90.10 | 85.00 | 85.30 | 85.30 | -2.85% | 745 |
| Nov 4, 2025 | 89.70 | 89.80 | 87.30 | 87.80 | 87.80 | 1.15% | 1,562 |
| Nov 3, 2025 | 92.30 | 92.30 | 85.50 | 86.80 | 86.80 | -3.98% | 6,013 |
| Nov 2, 2025 | 95.70 | 95.70 | 90.30 | 90.40 | 90.40 | 0.11% | 5,059 |
| Oct 30, 2025 | 92.00 | 92.30 | 87.50 | 90.30 | 90.30 | 2.38% | 6,293 |
| Oct 29, 2025 | 95.90 | 95.90 | 88.10 | 88.20 | 88.20 | -2.97% | 4,379 |
| Oct 28, 2025 | 95.00 | 95.00 | 90.20 | 90.90 | 90.90 | 1.11% | 1,361 |
| Oct 27, 2025 | 85.10 | 96.30 | 85.00 | 89.90 | 89.90 | -3.02% | 6,011 |
| Oct 26, 2025 | 91.10 | 93.90 | 91.00 | 92.70 | 92.70 | -1.59% | 1,057 |
| Oct 23, 2025 | 92.00 | 95.80 | 92.00 | 94.20 | 94.20 | 1.84% | 3,069 |
| Oct 22, 2025 | 95.90 | 95.90 | 92.00 | 92.50 | 92.50 | -0.43% | 1,403 |
| Oct 21, 2025 | 97.00 | 97.00 | 92.00 | 92.90 | 92.90 | 1.75% | 1,030 |
| Oct 20, 2025 | 90.40 | 99.10 | 90.40 | 91.30 | 91.30 | 1.11% | 6,051 |
| Oct 19, 2025 | 96.80 | 99.80 | 90.00 | 90.30 | 90.30 | -6.71% | 3,294 |
| Oct 16, 2025 | 97.00 | 100.00 | 92.60 | 96.80 | 96.80 | -0.21% | 5,953 |
| Oct 15, 2025 | 101.20 | 101.20 | 93.20 | 97.00 | 97.00 | 1.25% | 320 |
| Oct 14, 2025 | 100.80 | 100.80 | 95.10 | 95.80 | 95.80 | -0.62% | 2,412 |
| Oct 13, 2025 | 105.80 | 105.90 | 96.00 | 96.40 | 96.40 | -2.13% | 10,250 |
| Oct 12, 2025 | 104.40 | 104.40 | 98.00 | 98.50 | 98.50 | -1.70% | 4,629 |
| Oct 9, 2025 | 99.80 | 104.80 | 99.80 | 100.20 | 100.20 | -1.38% | 9,005 |
| Oct 8, 2025 | 98.10 | 105.00 | 98.10 | 101.60 | 101.60 | 0.69% | 7,146 |
| Oct 7, 2025 | 103.10 | 106.90 | 100.00 | 100.90 | 100.90 | -1.85% | 12,307 |
| Oct 6, 2025 | 107.00 | 107.00 | 102.00 | 102.80 | 102.80 | -1.91% | 5,943 |
| Oct 5, 2025 | 106.20 | 109.00 | 103.00 | 104.80 | 104.80 | -3.05% | 7,642 |
| Sep 30, 2025 | 110.00 | 111.50 | 106.60 | 108.10 | 108.10 | -1.01% | 14,074 |
| Sep 29, 2025 | 111.90 | 111.90 | 109.00 | 109.20 | 109.20 | - | 4,668 |
| Sep 28, 2025 | 115.90 | 115.90 | 108.10 | 109.20 | 109.20 | -3.87% | 9,921 |
| Sep 25, 2025 | 114.90 | 119.70 | 112.00 | 113.60 | 113.60 | -1.56% | 14,840 |
| Sep 24, 2025 | 111.50 | 119.80 | 111.30 | 115.40 | 115.40 | 2.03% | 20,375 |
| Sep 23, 2025 | 112.00 | 118.90 | 106.00 | 113.10 | 113.10 | 1.25% | 25,863 |
| Sep 22, 2025 | 102.50 | 112.20 | 101.40 | 111.70 | 111.70 | 9.51% | 27,293 |
| Sep 21, 2025 | 110.00 | 110.00 | 101.50 | 102.00 | 102.00 | -4.32% | 11,073 |
| Sep 18, 2025 | 112.00 | 112.00 | 106.00 | 106.60 | 106.60 | -3.96% | 19,376 |
| Sep 17, 2025 | 113.80 | 116.90 | 110.10 | 111.00 | 111.00 | -2.12% | 17,550 |
| Sep 16, 2025 | 112.00 | 119.60 | 112.00 | 113.40 | 113.40 | 4.23% | 52,967 |
| Sep 15, 2025 | 105.00 | 111.00 | 100.10 | 108.80 | 108.80 | 6.25% | 44,157 |
| Sep 14, 2025 | 100.00 | 104.70 | 100.00 | 102.40 | 102.40 | 2.50% | 9,077 |
| Sep 11, 2025 | 90.20 | 106.00 | 90.20 | 99.90 | 99.90 | 1.11% | 5,072 |
| Sep 10, 2025 | 100.00 | 100.00 | 98.00 | 98.80 | 98.80 | -1.40% | 5,681 |
| Sep 9, 2025 | 103.00 | 103.00 | 99.00 | 100.20 | 100.20 | -2.34% | 12,477 |
| Sep 8, 2025 | 105.50 | 107.70 | 99.00 | 102.60 | 102.60 | -0.10% | 18,638 |
| Sep 7, 2025 | 109.20 | 109.20 | 100.00 | 102.70 | 102.70 | -1.72% | 12,998 |
| Sep 4, 2025 | 104.20 | 111.00 | 103.00 | 104.50 | 104.50 | 3.06% | 20,749 |
| Sep 3, 2025 | 106.00 | 106.00 | 98.00 | 101.40 | 101.40 | 1.50% | 12,608 |
| Sep 2, 2025 | 96.00 | 101.00 | 95.00 | 99.90 | 99.90 | 4.39% | 27,594 |
| Sep 1, 2025 | 97.70 | 97.70 | 93.00 | 95.70 | 95.70 | -0.83% | 9,591 |
| Aug 31, 2025 | 90.00 | 98.30 | 90.00 | 96.50 | 96.50 | 7.22% | 15,715 |
| Aug 28, 2025 | 90.50 | 95.00 | 90.00 | 90.00 | 90.00 | - | 9,519 |
| Aug 27, 2025 | 95.90 | 95.90 | 89.10 | 90.00 | 90.00 | -2.70% | 12,523 |
| Aug 26, 2025 | 101.90 | 101.90 | 92.00 | 92.50 | 92.50 | -4.05% | 16,438 |
| Aug 25, 2025 | 102.00 | 102.00 | 95.10 | 96.40 | 96.40 | -3.02% | 8,734 |
| Aug 24, 2025 | 103.60 | 103.60 | 98.00 | 99.40 | 99.40 | -3.59% | 10,345 |
| Aug 21, 2025 | 96.80 | 104.70 | 92.00 | 103.10 | 103.10 | 8.30% | 32,257 |
| Aug 20, 2025 | 94.80 | 99.00 | 92.30 | 95.20 | 95.20 | 5.19% | 28,571 |
| Aug 19, 2025 | 93.90 | 93.90 | 90.20 | 90.50 | 90.50 | -1.95% | 7,732 |
| Aug 18, 2025 | 88.30 | 93.00 | 87.20 | 92.30 | 92.30 | 6.09% | 21,048 |
| Aug 17, 2025 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 3.45% | 11,796 |
| Aug 14, 2025 | 86.50 | 86.50 | 84.00 | 84.10 | 84.10 | -2.32% | 6,121 |
| Aug 13, 2025 | 87.40 | 87.40 | 85.00 | 86.10 | 86.10 | 2.99% | 2,096 |
| Aug 12, 2025 | 85.00 | 85.90 | 83.00 | 83.60 | 83.60 | -1.30% | 11,068 |
| Aug 11, 2025 | 85.10 | 86.50 | 84.00 | 84.70 | 84.70 | -0.47% | 6,413 |
| Aug 10, 2025 | 89.70 | 89.70 | 84.50 | 85.10 | 85.10 | -2.07% | 1,996 |
| Aug 7, 2025 | 95.20 | 95.20 | 85.60 | 86.90 | 86.90 | 0.35% | 1,170 |
| Aug 6, 2025 | 85.00 | 89.90 | 84.90 | 86.60 | 86.60 | 1.64% | 8,084 |
| Aug 4, 2025 | 88.40 | 88.40 | 85.20 | 85.20 | 85.20 | 0.47% | 1,931 |
| Aug 3, 2025 | 84.70 | 88.90 | 84.60 | 84.80 | 84.80 | 0.24% | 1,099 |
| Jul 31, 2025 | 84.40 | 87.80 | 84.30 | 84.60 | 84.60 | -0.70% | 433 |
| Jul 30, 2025 | 85.90 | 85.90 | 84.30 | 85.20 | 85.20 | 0.24% | 4,374 |
| Jul 29, 2025 | 84.70 | 87.00 | 84.70 | 85.00 | 85.00 | 0.35% | 529 |
| Jul 28, 2025 | 84.60 | 84.80 | 84.60 | 84.70 | 84.70 | -3.31% | 696 |
| Jul 27, 2025 | 82.50 | 88.20 | 82.50 | 87.60 | 87.60 | 1.27% | 1,633 |
| Jul 24, 2025 | 87.00 | 87.50 | 86.00 | 86.50 | 86.50 | -1.14% | 3,590 |
| Jul 23, 2025 | 88.10 | 88.10 | 83.00 | 87.50 | 87.50 | -0.68% | 6,714 |
| Jul 22, 2025 | 88.10 | 88.50 | 87.70 | 88.10 | 88.10 | -0.11% | 1,332 |
| Jul 21, 2025 | 91.20 | 91.20 | 88.00 | 88.20 | 88.20 | 0.23% | 3,809 |
| Jul 20, 2025 | 92.50 | 92.50 | 87.60 | 88.00 | 88.00 | - | 3,516 |
| Jul 17, 2025 | 91.00 | 91.00 | 87.50 | 88.00 | 88.00 | 0.46% | 1,396 |
| Jul 16, 2025 | 91.00 | 91.80 | 87.10 | 87.60 | 87.60 | -2.01% | 6,228 |
| Jul 15, 2025 | 87.60 | 89.60 | 87.60 | 89.40 | 89.40 | 1.25% | 3,509 |
| Jul 14, 2025 | 89.00 | 89.30 | 87.70 | 88.30 | 88.30 | 0.11% | 5,028 |