Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh · Delayed Price · Currency is BDT 34.50
+0.70 (2.07%)
At close: Jul 29, 2025
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 35.40 | 35.50 | 34.20 | 35.30 | 35.30 | 1.44% | 13,809 |
| Jul 30, 2025 | 34.50 | 35.00 | 34.50 | 34.80 | 34.80 | 0.87% | 6,895 |
| Jul 29, 2025 | 34.00 | 34.90 | 34.00 | 34.50 | 34.50 | 2.07% | 12,647 |
| Jul 28, 2025 | 33.90 | 33.90 | 33.60 | 33.80 | 33.80 | -1.46% | 1,293 |
| Jul 27, 2025 | 34.50 | 35.40 | 34.00 | 34.30 | 34.30 | -1.72% | 10,372 |
| Jul 24, 2025 | 34.60 | 35.20 | 34.60 | 34.90 | 34.90 | 0.87% | 1,513 |
| Jul 23, 2025 | 34.50 | 34.90 | 34.50 | 34.60 | 34.60 | -1.42% | 6,049 |
| Jul 22, 2025 | 32.50 | 35.40 | 32.50 | 35.10 | 35.10 | - | 13,840 |
| Jul 21, 2025 | 35.00 | 35.80 | 34.20 | 35.10 | 35.10 | -1.96% | 9,043 |
| Jul 20, 2025 | 35.90 | 36.80 | 35.70 | 35.80 | 35.80 | -1.10% | 21,300 |
| Jul 17, 2025 | 35.40 | 36.30 | 35.00 | 36.20 | 36.20 | 4.62% | 41,096 |
| Jul 16, 2025 | 35.70 | 35.80 | 34.50 | 34.60 | 34.60 | 0.58% | 25,798 |
| Jul 15, 2025 | 36.00 | 36.00 | 34.10 | 34.40 | 34.40 | 0.29% | 24,886 |
| Jul 14, 2025 | 36.90 | 36.90 | 33.50 | 34.30 | 34.30 | -1.72% | 10,407 |
| Jul 13, 2025 | 33.50 | 35.90 | 33.10 | 34.90 | 34.90 | 4.18% | 33,675 |
| Jul 10, 2025 | 32.30 | 33.80 | 32.30 | 33.50 | 33.50 | 5.02% | 26,779 |
| Jul 9, 2025 | 32.30 | 32.90 | 31.60 | 31.90 | 31.90 | 1.27% | 86,835 |
| Jul 8, 2025 | 32.00 | 32.10 | 31.40 | 31.50 | 31.50 | -1.87% | 10,261 |
| Jul 7, 2025 | 32.00 | 32.60 | 32.00 | 32.10 | 32.10 | 2.56% | 30,059 |
| Jul 3, 2025 | 32.20 | 32.30 | 31.00 | 31.30 | 31.30 | -0.95% | 15,133 |
| Jul 2, 2025 | 33.00 | 33.00 | 30.80 | 31.60 | 31.60 | 0.64% | 63,504 |
| Jun 30, 2025 | 31.30 | 31.50 | 31.30 | 31.40 | 31.40 | -1.88% | 4,780 |
| Jun 29, 2025 | 32.30 | 32.30 | 31.90 | 32.00 | 32.00 | -0.93% | 7,733 |
| Jun 26, 2025 | 33.00 | 33.00 | 31.40 | 32.30 | 32.30 | 1.89% | 20,873 |
| Jun 25, 2025 | 31.50 | 32.00 | 31.50 | 31.70 | 31.70 | 0.32% | 5,409 |
| Jun 24, 2025 | 31.30 | 32.50 | 31.30 | 31.60 | 31.60 | 2.27% | 7,023 |
| Jun 23, 2025 | 33.00 | 33.00 | 30.90 | 30.90 | 30.90 | -1.59% | 33,307 |
| Jun 22, 2025 | 31.20 | 31.50 | 31.00 | 31.40 | 31.40 | -1.88% | 16,500 |
| Jun 19, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -0.31% | 397 |
| Jun 18, 2025 | 32.10 | 32.10 | 32.00 | 32.10 | 32.10 | -0.62% | 1,300 |
| Jun 17, 2025 | 32.40 | 32.40 | 32.10 | 32.30 | 32.30 | -0.31% | 1,798 |
| Jun 16, 2025 | 32.40 | 32.50 | 31.90 | 32.40 | 32.40 | 3.18% | 4,280 |
| Jun 15, 2025 | 32.00 | 32.20 | 31.30 | 31.40 | 31.40 | -2.79% | 12,425 |
| Jun 4, 2025 | 32.60 | 32.60 | 32.00 | 32.30 | 32.30 | 0.62% | 1,745 |
| Jun 3, 2025 | 32.10 | 32.30 | 31.70 | 32.10 | 32.10 | - | 651 |
| Jun 2, 2025 | 31.60 | 32.60 | 31.60 | 32.10 | 32.10 | 0.63% | 5,619 |
| Jun 1, 2025 | 32.20 | 32.90 | 31.70 | 31.90 | 31.90 | -0.93% | 1,280 |
| May 29, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | 0.31% | 4,400 |
| May 28, 2025 | 33.00 | 33.00 | 32.00 | 32.10 | 32.10 | -1.53% | 1,251 |
| May 27, 2025 | 32.20 | 33.00 | 32.20 | 32.60 | 32.60 | 1.56% | 839 |
| May 26, 2025 | 33.00 | 33.00 | 32.00 | 32.10 | 32.10 | -2.73% | 20,584 |
| May 25, 2025 | 33.00 | 33.60 | 32.80 | 33.00 | 33.00 | 0.61% | 971 |
| May 24, 2025 | 33.30 | 33.50 | 32.60 | 32.80 | 32.80 | 0.61% | 1,952 |
| May 22, 2025 | 34.00 | 34.00 | 32.00 | 32.60 | 32.60 | 1.88% | 2,500 |
| May 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,100 |
| May 19, 2025 | 32.00 | 32.10 | 31.90 | 32.00 | 32.00 | - | 1,420 |
| May 18, 2025 | 32.30 | 33.60 | 32.00 | 32.00 | 32.00 | -0.31% | 2,331 |
| May 15, 2025 | 32.20 | 32.20 | 31.90 | 32.10 | 32.10 | -0.93% | 5,315 |
| May 14, 2025 | 32.20 | 33.10 | 32.10 | 32.40 | 32.40 | -1.22% | 2,020 |
| May 13, 2025 | 33.10 | 33.50 | 32.70 | 32.80 | 32.80 | - | 5,066 |