Zeal Bangla Sugar Mills Limited (DSE:ZEALBANGLA)
Bangladesh
· Delayed Price · Currency is BDT 123.80
-5.80 (-4.48%)
At close: Mar 8, 2026
Zeal Bangla Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 131.10 | 136.00 | 128.90 | 129.60 | 129.60 | -3.50% | 15,656 |
| Mar 4, 2026 | 132.80 | 134.80 | 130.00 | 134.30 | 134.30 | 1.82% | 3,853 |
| Mar 3, 2026 | 135.40 | 138.70 | 130.50 | 131.90 | 131.90 | -3.16% | 20,326 |
| Mar 2, 2026 | 136.20 | 139.90 | 136.00 | 136.20 | 136.20 | -0.80% | 22,447 |
| Mar 1, 2026 | 126.50 | 143.00 | 126.50 | 137.30 | 137.30 | -2.28% | 6,987 |
| Feb 26, 2026 | 144.00 | 145.00 | 140.00 | 140.50 | 140.50 | -2.36% | 8,415 |
| Feb 25, 2026 | 148.70 | 148.70 | 142.30 | 143.90 | 143.90 | 6.43% | 85,984 |
| Feb 24, 2026 | 135.20 | 138.80 | 135.00 | 135.20 | 135.20 | -0.37% | 15,428 |
| Feb 23, 2026 | 140.90 | 140.90 | 135.10 | 135.70 | 135.70 | -1.81% | 17,542 |
| Feb 22, 2026 | 139.00 | 141.00 | 135.30 | 138.20 | 138.20 | 2.07% | 10,782 |
| Feb 19, 2026 | 135.40 | 141.70 | 133.00 | 135.40 | 135.40 | -0.07% | 7,382 |
| Feb 18, 2026 | 143.00 | 143.00 | 135.30 | 135.50 | 135.50 | -0.51% | 7,276 |
| Feb 17, 2026 | 133.60 | 140.00 | 133.60 | 136.20 | 136.20 | -0.07% | 5,728 |
| Feb 16, 2026 | 136.30 | 142.30 | 136.00 | 136.30 | 136.30 | -1.59% | 25,292 |
| Feb 15, 2026 | 149.40 | 149.40 | 136.10 | 138.50 | 138.50 | -3.95% | 17,136 |
| Feb 10, 2026 | 146.90 | 146.90 | 138.10 | 144.20 | 144.20 | 1.19% | 14,111 |
| Feb 9, 2026 | 142.90 | 143.70 | 134.30 | 142.50 | 142.50 | 2.81% | 18,091 |
| Feb 8, 2026 | 140.00 | 141.90 | 137.20 | 138.60 | 138.60 | 0.22% | 12,813 |
| Feb 5, 2026 | 143.50 | 143.50 | 136.10 | 138.30 | 138.30 | 0.22% | 22,571 |
| Feb 3, 2026 | 139.90 | 141.80 | 132.00 | 138.00 | 138.00 | 2.99% | 18,383 |
| Feb 2, 2026 | 139.90 | 139.90 | 132.00 | 134.00 | 134.00 | -0.81% | 14,612 |
| Feb 1, 2026 | 139.40 | 139.40 | 130.10 | 135.10 | 135.10 | 0.15% | 19,666 |
| Jan 29, 2026 | 141.00 | 141.00 | 134.00 | 134.90 | 134.90 | -4.33% | 25,969 |
| Jan 28, 2026 | 141.00 | 148.00 | 140.00 | 141.00 | 141.00 | -2.02% | 14,339 |
| Jan 27, 2026 | 143.90 | 145.00 | 135.00 | 143.90 | 143.90 | 7.23% | 58,706 |
| Jan 26, 2026 | 137.00 | 137.50 | 124.30 | 134.20 | 134.20 | 2.29% | 22,458 |
| Jan 25, 2026 | 136.90 | 136.90 | 130.10 | 131.20 | 131.20 | 0.08% | 11,779 |
| Jan 22, 2026 | 131.10 | 138.90 | 130.30 | 131.10 | 131.10 | -1.94% | 14,953 |
| Jan 21, 2026 | 133.70 | 137.00 | 131.30 | 133.70 | 133.70 | -0.07% | 13,826 |
| Jan 20, 2026 | 139.00 | 139.00 | 131.20 | 133.80 | 133.80 | -0.96% | 12,215 |
| Jan 19, 2026 | 143.90 | 143.90 | 134.40 | 135.10 | 135.10 | -3.64% | 28,869 |
| Jan 18, 2026 | 138.00 | 141.00 | 132.20 | 140.20 | 140.20 | 5.10% | 19,923 |
| Jan 15, 2026 | 139.90 | 139.90 | 130.10 | 133.40 | 133.40 | 1.44% | 8,544 |
| Jan 14, 2026 | 131.50 | 145.00 | 131.00 | 131.50 | 131.50 | -2.95% | 36,415 |
| Jan 13, 2026 | 135.50 | 140.00 | 127.60 | 135.50 | 135.50 | 5.04% | 22,288 |
| Jan 12, 2026 | 130.00 | 132.00 | 120.00 | 129.00 | 129.00 | -1.30% | 12,677 |
| Jan 11, 2026 | 146.30 | 146.30 | 129.60 | 130.70 | 130.70 | -1.73% | 17,825 |
| Jan 8, 2026 | 137.00 | 142.70 | 132.70 | 133.00 | 133.00 | 2.39% | 48,637 |
| Jan 7, 2026 | 115.10 | 129.90 | 115.10 | 129.90 | 129.90 | 9.99% | 28,928 |
| Jan 6, 2026 | 116.50 | 129.40 | 116.50 | 118.10 | 118.10 | -8.73% | 37,814 |
| Jan 5, 2026 | 129.40 | 135.90 | 126.60 | 129.40 | 129.40 | -1.90% | 24,747 |
| Jan 4, 2026 | 142.00 | 142.00 | 131.10 | 131.90 | 131.90 | -4.14% | 20,549 |
| Jan 1, 2026 | 143.00 | 145.80 | 137.00 | 137.60 | 137.60 | -1.78% | 12,333 |
| Dec 30, 2025 | 137.00 | 147.50 | 137.00 | 140.10 | 140.10 | 0.14% | 15,639 |
| Dec 29, 2025 | 131.50 | 145.00 | 131.50 | 139.90 | 139.90 | -0.36% | 9,679 |
| Dec 28, 2025 | 154.40 | 154.40 | 140.00 | 140.40 | 140.40 | -6.02% | 37,955 |
| Dec 24, 2025 | 151.00 | 156.50 | 145.50 | 149.40 | 149.40 | 0.27% | 27,496 |
| Dec 23, 2025 | 149.00 | 154.30 | 142.00 | 149.00 | 149.00 | -1.78% | 20,114 |
| Dec 22, 2025 | 151.70 | 169.00 | 147.70 | 151.70 | 151.70 | -2.69% | 31,730 |
| Dec 21, 2025 | 141.80 | 155.90 | 130.80 | 155.90 | 155.90 | 9.94% | 69,653 |
| Dec 18, 2025 | 141.80 | 148.90 | 138.60 | 141.80 | 141.80 | -1.87% | 27,870 |
| Dec 17, 2025 | 144.50 | 153.00 | 143.70 | 144.50 | 144.50 | -1.10% | 31,423 |
| Dec 15, 2025 | 145.50 | 159.80 | 143.20 | 146.10 | 146.10 | -5.44% | 50,844 |
| Dec 14, 2025 | 175.00 | 178.00 | 154.50 | 154.50 | 154.50 | -9.97% | 82,854 |
| Dec 11, 2025 | 169.70 | 178.00 | 162.00 | 171.60 | 171.60 | 1.12% | 68,018 |
| Dec 10, 2025 | 193.20 | 193.20 | 162.10 | 169.70 | 169.70 | -3.41% | 98,703 |
| Dec 9, 2025 | 175.70 | 175.70 | 169.20 | 175.70 | 175.70 | 9.95% | 65,479 |
| Dec 8, 2025 | 159.80 | 159.80 | 148.00 | 159.80 | 159.80 | 9.98% | 97,711 |
| Dec 7, 2025 | 139.00 | 145.30 | 139.00 | 145.30 | 145.30 | 9.99% | 37,280 |
| 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 |