Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh · Delayed Price · Currency is BDT 31.70
-0.80 (-2.46%)
At close: Nov 2, 2025
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 33.60 | 33.60 | 31.00 | 31.20 | 31.20 | -1.58% | 2,649 |
| Nov 2, 2025 | 33.40 | 34.40 | 31.50 | 31.70 | 31.70 | -2.46% | 6,920 |
| Oct 30, 2025 | 32.90 | 33.00 | 31.50 | 32.50 | 32.50 | 3.83% | 15,843 |
| Oct 29, 2025 | 31.40 | 34.70 | 30.80 | 31.30 | 31.30 | 1.62% | 16,906 |
| Oct 28, 2025 | 31.40 | 31.40 | 30.70 | 30.80 | 30.80 | -1.28% | 6,564 |
| Oct 27, 2025 | 31.50 | 31.50 | 30.50 | 31.20 | 31.20 | 1.63% | 6,008 |
| Oct 26, 2025 | 31.10 | 31.60 | 30.50 | 30.70 | 30.70 | -1.29% | 12,691 |
| Oct 23, 2025 | 32.40 | 32.40 | 30.80 | 31.10 | 31.10 | 0.97% | 5,824 |
| Oct 22, 2025 | 32.70 | 32.70 | 30.50 | 30.80 | 30.80 | -0.65% | 6,179 |
| Oct 21, 2025 | 33.00 | 33.00 | 30.90 | 31.00 | 31.00 | -1.90% | 5,988 |
| Oct 20, 2025 | 32.40 | 32.70 | 30.20 | 31.60 | 31.60 | 2.60% | 5,920 |
| Oct 19, 2025 | 33.70 | 33.70 | 30.30 | 30.80 | 30.80 | -4.35% | 15,105 |
| Oct 16, 2025 | 31.70 | 33.60 | 31.10 | 32.20 | 32.20 | 1.58% | 4,049 |
| Oct 15, 2025 | 33.70 | 35.80 | 31.10 | 31.70 | 31.70 | -3.65% | 8,976 |
| Oct 14, 2025 | 34.90 | 34.90 | 32.60 | 32.90 | 32.90 | -3.24% | 2,654 |
| Oct 13, 2025 | 34.80 | 35.50 | 30.60 | 34.00 | 34.00 | 5.26% | 7,129 |
| Oct 12, 2025 | 37.40 | 37.40 | 32.00 | 32.30 | 32.30 | -5.00% | 3,417 |
| Oct 9, 2025 | 34.20 | 35.50 | 34.00 | 34.00 | 34.00 | -5.03% | 2,682 |
| Oct 8, 2025 | 36.40 | 36.40 | 32.70 | 35.80 | 35.80 | 7.83% | 8,096 |
| Oct 7, 2025 | 35.30 | 35.30 | 33.10 | 33.20 | 33.20 | -2.35% | 6,593 |
| Oct 6, 2025 | 35.90 | 35.90 | 33.50 | 34.00 | 34.00 | -0.87% | 2,826 |
| Oct 5, 2025 | 36.60 | 36.60 | 33.90 | 34.30 | 34.30 | -1.72% | 11,050 |
| Sep 30, 2025 | 35.20 | 36.00 | 34.50 | 34.90 | 34.90 | -0.85% | 6,396 |
| Sep 29, 2025 | 37.80 | 37.80 | 34.50 | 35.20 | 35.20 | 0.28% | 792 |
| Sep 28, 2025 | 35.80 | 35.80 | 34.50 | 35.10 | 35.10 | -1.96% | 2,217 |
| Sep 25, 2025 | 36.60 | 36.80 | 35.10 | 35.80 | 35.80 | 1.42% | 11,845 |
| Sep 24, 2025 | 36.00 | 36.00 | 33.30 | 35.30 | 35.30 | 6.33% | 17,196 |
| Sep 23, 2025 | 32.30 | 35.50 | 32.30 | 33.20 | 33.20 | -5.41% | 6,958 |
| Sep 22, 2025 | 37.50 | 37.50 | 34.90 | 35.10 | 35.10 | -0.85% | 5,527 |
| Sep 21, 2025 | 37.90 | 37.90 | 35.10 | 35.40 | 35.40 | -1.39% | 28,577 |
| Sep 18, 2025 | 38.50 | 38.50 | 35.60 | 35.90 | 35.90 | -4.52% | 13,678 |
| Sep 17, 2025 | 39.00 | 39.00 | 37.50 | 37.60 | 37.60 | -1.57% | 12,767 |
| Sep 16, 2025 | 38.40 | 38.70 | 37.60 | 38.20 | 38.20 | 0.79% | 29,451 |
| Sep 15, 2025 | 39.30 | 39.30 | 36.60 | 37.90 | 37.90 | -0.52% | 8,369 |
| Sep 14, 2025 | 37.60 | 39.80 | 36.20 | 38.10 | 38.10 | 4.96% | 74,592 |
| Sep 11, 2025 | 37.80 | 37.80 | 36.00 | 36.30 | 36.30 | -0.27% | 1,707 |
| Sep 10, 2025 | 38.10 | 38.10 | 36.00 | 36.40 | 36.40 | -1.36% | 3,000 |
| Sep 9, 2025 | 36.80 | 37.90 | 35.90 | 36.90 | 36.90 | 0.27% | 6,144 |
| Sep 8, 2025 | 37.10 | 38.30 | 36.80 | 36.80 | 36.80 | -1.34% | 21,405 |
| Sep 7, 2025 | 39.20 | 39.20 | 37.10 | 37.30 | 37.30 | -2.10% | 17,799 |
| Sep 4, 2025 | 39.40 | 39.40 | 37.20 | 38.10 | 38.10 | -2.06% | 27,313 |
| 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 |