Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh · Delayed Price · Currency is BDT 38.90
-0.20 (-0.51%)
At close: Sep 3, 2025
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 39.40 | 39.40 | 38.50 | 38.90 | 38.90 | -0.51% | 12,144 |
| Sep 2, 2025 | 38.90 | 39.30 | 38.00 | 39.10 | 39.10 | 2.62% | 13,779 |
| Sep 1, 2025 | 37.20 | 38.40 | 37.20 | 38.10 | 38.10 | 2.70% | 20,969 |
| Aug 31, 2025 | 38.20 | 38.20 | 36.60 | 37.10 | 37.10 | 0.54% | 24,174 |
| Aug 28, 2025 | 36.80 | 37.90 | 36.70 | 36.90 | 36.90 | -0.27% | 15,122 |
| Aug 27, 2025 | 38.40 | 38.40 | 36.70 | 37.00 | 37.00 | -0.54% | 12,336 |
| Aug 26, 2025 | 38.20 | 38.20 | 36.70 | 37.20 | 37.20 | 0.54% | 24,225 |
| Aug 25, 2025 | 40.00 | 40.00 | 36.60 | 37.00 | 37.00 | -1.07% | 12,556 |
| Aug 24, 2025 | 40.20 | 40.20 | 37.00 | 37.40 | 37.40 | -3.36% | 27,083 |
| Aug 21, 2025 | 39.00 | 40.80 | 38.00 | 38.70 | 38.70 | -0.77% | 40,684 |
| Aug 20, 2025 | 40.30 | 41.30 | 38.80 | 39.00 | 39.00 | -2.99% | 17,580 |
| Aug 19, 2025 | 41.00 | 41.80 | 38.00 | 40.20 | 40.20 | 5.79% | 244,989 |
| Aug 18, 2025 | 35.70 | 38.00 | 34.90 | 38.00 | 38.00 | 9.83% | 61,765 |
| Aug 17, 2025 | 34.40 | 35.00 | 34.00 | 34.60 | 34.60 | 1.76% | 15,735 |
| Aug 14, 2025 | 34.50 | 34.60 | 34.00 | 34.00 | 34.00 | -0.87% | 19,445 |
| Aug 13, 2025 | 35.00 | 35.00 | 34.20 | 34.30 | 34.30 | -1.72% | 7,343 |
| Aug 12, 2025 | 35.00 | 35.30 | 34.60 | 34.90 | 34.90 | -0.57% | 8,480 |
| Aug 11, 2025 | 35.80 | 36.00 | 34.60 | 35.10 | 35.10 | 0.29% | 15,525 |
| Aug 10, 2025 | 36.90 | 36.90 | 33.50 | 35.00 | 35.00 | 4.17% | 30,476 |
| Aug 7, 2025 | 34.00 | 34.30 | 33.50 | 33.60 | 33.60 | 0.30% | 23,936 |
| Aug 6, 2025 | 34.40 | 34.50 | 33.30 | 33.50 | 33.50 | -2.33% | 23,677 |
| Aug 4, 2025 | 35.00 | 35.00 | 34.10 | 34.30 | 34.30 | -1.15% | 4,450 |
| Aug 3, 2025 | 35.30 | 35.30 | 34.50 | 34.70 | 34.70 | -1.70% | 5,953 |
| 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 |