DSE : ZEALBANGLA
Zeal Bangla Sugar Mills Limited — Price history
Sugar And Confectionery Products · Bangladesh
Last price 164 BDT (At close: Oct 29, 2026) · Market cap 984.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Zeal Bangla Sugar Mills Limited (ZEALBANGLA) closed at 164 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 160.2 | 174.5 | 160.2 | 164 | 6,001 | -1.38% |
| 2026-10-28 | 162 | 173 | 162 | 166.3 | 4,486 | +1.03% |
| 2026-10-27 | 178 | 178 | 161.4 | 164.6 | 10,562 | -0.12% |
| 2026-10-26 | 163 | 166.7 | 163 | 164.8 | 2,901 | +0.30% |
| 2026-10-25 | 169.1 | 170 | 162 | 164.3 | 2,202 | -2.84% |
| 2026-10-19 | 168 | 175.8 | 165 | 169.1 | 9,404 | -0.47% |
| 2026-10-17 | 177.8 | 177.8 | 169 | 169.9 | 3,191 | -1.22% |
| 2026-10-15 | 190 | 190 | 170.2 | 172 | 15,977 | -2.22% |
| 2026-10-14 | 181 | 181 | 165 | 175.9 | 10,126 | +5.39% |
| 2026-10-13 | 183 | 183 | 166 | 166.9 | 9,917 | -0.77% |
| 2026-10-12 | 182 | 182 | 165.3 | 168.2 | 6,870 | -1.46% |
| 2026-10-11 | 178.2 | 178.2 | 170 | 170.7 | 10,240 | -2.46% |
| 2026-10-08 | 175 | 185.9 | 174.5 | 175 | 6,182 | -4.21% |
| 2026-10-07 | 192.3 | 192.3 | 182.4 | 182.7 | 13,415 | +0.83% |
| 2026-10-06 | 185 | 192.9 | 180.3 | 181.2 | 18,048 | -1.36% |
| 2026-10-05 | 180 | 186.8 | 172.1 | 183.7 | 28,445 | +7.87% |
| 2026-10-04 | 176.8 | 176.8 | 170 | 170.3 | 3,390 | -1.67% |
| 2026-10-01 | 179.9 | 180 | 171.3 | 173.2 | 5,250 | -1.65% |
| 2026-09-30 | 180 | 180 | 172.1 | 176.1 | 3,726 | +1.56% |
| 2026-09-29 | 184.9 | 184.9 | 172.6 | 173.4 | 7,446 | -2.58% |
| 2026-09-28 | 178 | 185 | 176.1 | 178 | 5,344 | +0.62% |
| 2026-09-27 | 186.9 | 186.9 | 176 | 176.9 | 11,901 | -5.35% |
| 2026-09-24 | 186.9 | 194.9 | 182.1 | 186.9 | 8,071 | -1.94% |
| 2026-09-23 | 190 | 193.5 | 184 | 190.6 | 14,438 | +4.15% |
| 2026-09-22 | 177.6 | 185.8 | 173 | 183 | 26,707 | +7.65% |
| 2026-09-21 | 172.7 | 178 | 169.7 | 170 | 4,512 | -0.64% |
| 2026-09-20 | 181 | 181 | 170 | 171.1 | 3,017 | -1.61% |
| 2026-09-17 | 178.5 | 178.5 | 166.1 | 173.9 | 6,624 | +2.84% |
| 2026-09-16 | 169.1 | 177.4 | 164.1 | 169.1 | 5,720 | -1.51% |
| 2026-09-15 | 171.7 | 174.5 | 167 | 171.7 | 12,492 | +5.40% |
| 2026-09-14 | 165.5 | 169 | 160.3 | 162.9 | 4,662 | +0.25% |
| 2026-09-13 | 175 | 178 | 160 | 162.5 | 10,545 | -6.07% |
| 2026-09-10 | 176.9 | 177.2 | 169.3 | 173 | 4,526 | +2.13% |
| 2026-09-09 | 169.4 | 178.7 | 168 | 169.4 | 4,577 | +0.59% |
| 2026-09-08 | 168.4 | 180 | 167.5 | 168.4 | 4,862 | -0.77% |
| 2026-09-07 | 169.7 | 181.9 | 165 | 169.7 | 8,592 | -1.28% |
| 2026-09-06 | 183 | 183 | 170.2 | 171.9 | 9,362 | -5.81% |
| 2026-09-03 | 182.5 | 190 | 181.5 | 182.5 | 3,738 | +0.11% |
| 2026-09-02 | 182.3 | 194 | 181 | 182.3 | 8,402 | -1.19% |
| 2026-09-01 | 185 | 192.9 | 184 | 184.5 | 7,846 | +2.10% |
| 2026-08-31 | 177 | 187.8 | 177 | 180.7 | 7,120 | +0.61% |
| 2026-08-30 | 185 | 188 | 176 | 179.6 | 24,089 | -2.07% |
| 2026-08-27 | 183.4 | 196.8 | 181 | 183.4 | 7,366 | -2.13% |
| 2026-08-25 | 197 | 197 | 180 | 187.4 | 10,803 | +1.13% |
| 2026-08-24 | 193.3 | 195 | 185 | 185.3 | 8,734 | -4.14% |
| 2026-08-23 | 210 | 210 | 192 | 193.3 | 20,648 | -4.87% |
| 2026-08-20 | 187.3 | 206 | 187 | 203.2 | 26,576 | +8.49% |
| 2026-08-19 | 191.9 | 191.9 | 178 | 187.3 | 15,557 | +0.64% |
| 2026-08-18 | 192.5 | 200 | 185 | 186.1 | 12,085 | -3.32% |
| 2026-08-17 | 192.5 | 209.7 | 187.1 | 192.5 | 30,141 | -6.10% |
| 2026-08-16 | 209.4 | 214.8 | 200 | 205 | 15,536 | -3.07% |
| 2026-08-13 | 218.9 | 218.9 | 209 | 211.5 | 15,433 | +0.86% |
| 2026-08-12 | 209.7 | 214.9 | 208 | 209.7 | 10,875 | +0.05% |
| 2026-08-11 | 209.6 | 219.7 | 209 | 209.6 | 26,157 | -2.24% |
| 2026-08-10 | 227.9 | 227.9 | 211.1 | 214.4 | 21,886 | -1.29% |
| 2026-08-09 | 222 | 234 | 216 | 217.2 | 25,075 | -0.96% |
| 2026-08-06 | 219.3 | 223 | 216 | 219.3 | 22,089 | +1.20% |
| 2026-08-04 | 218 | 226 | 212.1 | 216.7 | 32,278 | -1.81% |
| 2026-08-03 | 212.5 | 222.4 | 212.5 | 220.7 | 17,194 | +3.28% |
| 2026-08-02 | 217 | 222.9 | 212.1 | 213.7 | 15,239 | +1.14% |
| 2026-07-30 | 212 | 215.9 | 209 | 211.3 | 16,722 | +1.15% |
| 2026-07-29 | 220.6 | 221.7 | 205 | 208.9 | 33,136 | -3.29% |
| 2026-07-28 | 216 | 233 | 215 | 216 | 26,994 | -4.80% |
| 2026-07-27 | 232.5 | 241 | 225 | 226.9 | 25,883 | +0.00% |
| 2026-07-26 | 209 | 226.9 | 206 | 226.9 | 67,967 | +8.72% |
| 2026-07-23 | 208.7 | 225 | 206 | 208.7 | 39,147 | -5.09% |
| 2026-07-22 | 219.9 | 240.1 | 216.2 | 219.9 | 47,626 | -6.98% |
| 2026-07-21 | 236.9 | 245.4 | 233 | 236.4 | 57,071 | +4.65% |
| 2026-07-20 | 201.3 | 226.7 | 201.3 | 225.9 | 40,478 | +8.35% |
| 2026-07-19 | 216 | 222.2 | 203.3 | 208.5 | 68,632 | -6.29% |
| 2026-07-16 | 240 | 249.9 | 214.9 | 222.5 | 132,022 | -5.48% |
| 2026-07-15 | 241 | 251.4 | 230 | 235.4 | 78,089 | +1.42% |
| 2026-07-14 | 220 | 233.2 | 214.1 | 232.1 | 72,313 | +8.21% |
| 2026-07-13 | 215 | 217.7 | 203.7 | 214.5 | 82,896 | +7.14% |
| 2026-07-12 | 210 | 217.9 | 187 | 200.2 | 79,731 | +1.06% |
| 2026-07-09 | 184 | 198.1 | 184 | 198.1 | 48,873 | +9.99% |
| 2026-07-08 | 179.9 | 192.8 | 173.1 | 180.1 | 99,061 | -1.21% |
| 2026-07-07 | 183 | 183.1 | 170.5 | 182.3 | 68,883 | +9.49% |
| 2026-07-06 | 154.8 | 166.6 | 151.2 | 166.5 | 66,881 | +9.90% |
| 2026-07-05 | 163 | 168 | 150 | 151.5 | 45,047 | -5.61% |
| 2026-07-02 | 163.4 | 163.6 | 141 | 160.5 | 111,928 | +7.86% |
| 2026-06-30 | 140 | 148.8 | 135.4 | 148.8 | 53,257 | +9.98% |
| 2026-06-29 | 135.3 | 145 | 134.5 | 135.3 | 14,998 | -1.96% |
| 2026-06-28 | 136 | 142.3 | 132 | 138 | 33,179 | +6.65% |
| 2026-06-25 | 131.8 | 131.8 | 127 | 129.4 | 5,993 | +1.33% |
| 2026-06-24 | 129.5 | 131.7 | 127.5 | 127.7 | 5,843 | +0.24% |
| 2026-06-23 | 121.1 | 128.8 | 121.1 | 127.4 | 12,645 | +3.24% |
| 2026-06-22 | 125.9 | 126 | 122.1 | 123.4 | 6,804 | +0.00% |
| 2026-06-21 | 125.1 | 125.9 | 121 | 123.4 | 13,043 | +1.06% |
| 2026-06-18 | 125.8 | 129 | 121 | 122.1 | 22,462 | -2.63% |
| 2026-06-17 | 125.4 | 132 | 124.4 | 125.4 | 11,852 | -2.94% |
| 2026-06-16 | 130 | 133 | 127 | 129.2 | 8,489 | -0.23% |
| 2026-06-15 | 128.3 | 137 | 127 | 129.5 | 8,674 | +1.25% |
| 2026-06-14 | 130.7 | 135 | 126.1 | 127.9 | 17,452 | -6.78% |
| 2026-06-11 | 137.2 | 151.8 | 135.4 | 137.2 | 56,686 | -4.12% |
| 2026-06-10 | 153 | 153 | 137.1 | 143.1 | 16,581 | -3.96% |
| 2026-06-09 | 145.1 | 152.1 | 140 | 149 | 83,371 | +7.74% |
| 2026-06-08 | 122.6 | 138.3 | 122.6 | 138.3 | 52,707 | +9.94% |
| 2026-06-07 | 133.7 | 134 | 122 | 125.8 | 11,563 | -3.38% |
| 2026-06-04 | 125.1 | 131.5 | 125.1 | 130.2 | 3,662 | -0.15% |
| 2026-06-03 | 132 | 132.4 | 129 | 130.4 | 8,669 | -1.29% |
| 2026-06-02 | 125.5 | 135 | 124.7 | 132.1 | 39,657 | +6.70% |
| 2026-06-01 | 123.8 | 124.9 | 120.2 | 123.8 | 8,892 | +0.00% |
| 2026-05-24 | 124.4 | 124.5 | 122.1 | 123.8 | 1,961 | +1.73% |
| 2026-05-23 | 124.4 | 124.4 | 121.5 | 121.7 | 8,203 | -1.46% |
| 2026-05-21 | 118.5 | 124.4 | 118.5 | 123.5 | 9,580 | +1.56% |
| 2026-05-20 | 125.4 | 125.4 | 119.9 | 121.6 | 3,613 | +1.67% |
| 2026-05-19 | 126.9 | 126.9 | 119.2 | 119.6 | 3,833 | -1.73% |
| 2026-05-18 | 124 | 124 | 120.2 | 121.7 | 7,125 | +1.50% |
| 2026-05-17 | 126.7 | 126.7 | 116 | 119.9 | 973 | -1.07% |
| 2026-05-14 | 123 | 123.8 | 120.3 | 121.2 | 5,671 | +0.33% |
| 2026-05-13 | 120.8 | 125.5 | 115 | 120.8 | 11,320 | +0.33% |
| 2026-05-12 | 120.4 | 124.7 | 120 | 120.4 | 5,177 | -1.15% |
| 2026-05-11 | 125.6 | 125.6 | 120.1 | 121.8 | 9,848 | +1.33% |
| 2026-05-10 | 126.5 | 127 | 120 | 120.2 | 8,427 | -0.74% |
| 2026-05-07 | 121.1 | 128 | 120.2 | 121.1 | 15,640 | -0.90% |
| 2026-05-06 | 122.2 | 132 | 122 | 122.2 | 12,722 | -2.40% |
| 2026-05-05 | 129 | 130 | 124 | 125.2 | 8,948 | +2.62% |
| 2026-05-04 | 128.9 | 128.9 | 120 | 122 | 9,948 | -0.97% |
| 2026-05-03 | 131.9 | 131.9 | 122 | 123.2 | 16,806 | -2.45% |