Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh · Delayed Price · Currency is BDT 36.00
-1.00 (-2.70%)
At close: May 6, 2026
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 37.00 | 37.90 | 36.70 | 37.00 | 37.00 | 2.78% | 84,538 |
| May 4, 2026 | 36.50 | 36.50 | 35.30 | 36.00 | 36.00 | - | 8,795 |
| May 3, 2026 | 38.00 | 38.00 | 35.90 | 36.00 | 36.00 | -1.37% | 4,537 |
| Apr 30, 2026 | 36.10 | 38.80 | 36.00 | 36.50 | 36.50 | 1.39% | 47,610 |
| Apr 29, 2026 | 36.00 | 36.30 | 35.00 | 36.00 | 36.00 | - | 24,549 |
| Apr 28, 2026 | 35.00 | 36.50 | 35.00 | 36.00 | 36.00 | 2.56% | 43,364 |
| Apr 27, 2026 | 35.10 | 36.10 | 34.80 | 35.10 | 35.10 | 1.15% | 29,317 |
| Apr 26, 2026 | 34.60 | 35.50 | 34.50 | 34.70 | 34.70 | 1.46% | 8,527 |
| Apr 23, 2026 | 34.20 | 34.70 | 33.80 | 34.20 | 34.20 | 1.18% | 16,005 |
| Apr 22, 2026 | 34.90 | 34.90 | 33.00 | 33.80 | 33.80 | 1.81% | 9,568 |
| Apr 21, 2026 | 36.50 | 36.50 | 32.90 | 33.20 | 33.20 | - | 23,038 |
| Apr 20, 2026 | 33.20 | 34.40 | 32.80 | 33.20 | 33.20 | -0.90% | 20,013 |
| Apr 19, 2026 | 33.60 | 34.70 | 33.40 | 33.50 | 33.50 | -2.05% | 10,762 |
| Apr 16, 2026 | 35.00 | 35.00 | 34.00 | 34.20 | 34.20 | - | 1,215 |
| Apr 15, 2026 | 34.20 | 35.10 | 33.90 | 34.20 | 34.20 | - | 5,501 |
| Apr 13, 2026 | 34.20 | 35.10 | 33.70 | 34.20 | 34.20 | 2.09% | 10,835 |
| Apr 12, 2026 | 35.00 | 35.00 | 33.50 | 33.50 | 33.50 | -3.74% | 19,044 |
| Apr 9, 2026 | 33.00 | 37.00 | 33.00 | 34.80 | 34.80 | -2.25% | 18,368 |
| Apr 8, 2026 | 38.20 | 38.20 | 35.00 | 35.60 | 35.60 | 2.30% | 7,601 |
| Apr 7, 2026 | 34.60 | 35.20 | 34.40 | 34.80 | 34.80 | 1.75% | 10,418 |
| Apr 6, 2026 | 34.20 | 35.30 | 33.10 | 34.20 | 34.20 | 0.59% | 4,451 |
| Apr 5, 2026 | 36.50 | 36.50 | 33.70 | 34.00 | 34.00 | -5.29% | 13,491 |
| Apr 2, 2026 | 35.80 | 36.80 | 35.80 | 35.90 | 35.90 | -0.28% | 20,263 |
| Apr 1, 2026 | 36.00 | 36.90 | 35.80 | 36.00 | 36.00 | -1.91% | 11,107 |
| Mar 31, 2026 | 35.60 | 37.50 | 35.60 | 36.70 | 36.70 | 2.51% | 59,707 |
| Mar 30, 2026 | 36.60 | 36.60 | 35.00 | 35.80 | 35.80 | 2.58% | 28,934 |
| Mar 29, 2026 | 37.90 | 37.90 | 34.80 | 34.90 | 34.90 | -1.13% | 8,538 |
| Mar 25, 2026 | 36.00 | 36.10 | 35.10 | 35.30 | 35.30 | -1.40% | 19,747 |
| Mar 24, 2026 | 36.00 | 36.30 | 35.50 | 35.80 | 35.80 | -1.65% | 21,102 |
| Mar 16, 2026 | 36.40 | 36.60 | 35.90 | 36.40 | 36.40 | -0.55% | 22,289 |
| Mar 15, 2026 | 38.10 | 38.10 | 36.50 | 36.60 | 36.60 | -0.27% | 39,691 |
| Mar 12, 2026 | 37.00 | 37.70 | 34.90 | 36.70 | 36.70 | 4.56% | 53,907 |
| Mar 11, 2026 | 34.30 | 35.50 | 32.10 | 35.10 | 35.10 | 6.04% | 32,443 |
| Mar 10, 2026 | 33.70 | 33.80 | 32.60 | 33.10 | 33.10 | 0.61% | 14,486 |
| Mar 9, 2026 | 33.30 | 33.30 | 32.00 | 32.90 | 32.90 | 2.17% | 11,680 |
| Mar 8, 2026 | 33.70 | 33.70 | 31.70 | 32.20 | 32.20 | -1.23% | 8,154 |
| Mar 5, 2026 | 35.30 | 35.30 | 32.50 | 32.60 | 32.60 | -3.83% | 30,257 |
| Mar 4, 2026 | 35.70 | 35.70 | 33.50 | 33.90 | 33.90 | -2.02% | 32,863 |
| Mar 3, 2026 | 37.00 | 37.00 | 34.00 | 34.60 | 34.60 | -6.23% | 27,542 |
| Mar 2, 2026 | 37.00 | 37.60 | 35.50 | 36.90 | 36.90 | 1.10% | 41,656 |
| Mar 1, 2026 | 37.50 | 37.50 | 35.20 | 36.50 | 36.50 | -4.95% | 29,746 |
| Feb 26, 2026 | 39.90 | 39.90 | 36.00 | 38.40 | 38.40 | 5.79% | 97,970 |
| Feb 25, 2026 | 36.30 | 36.30 | 36.20 | 36.30 | 36.30 | 10.00% | 24,300 |
| Feb 24, 2026 | 33.70 | 33.70 | 32.90 | 33.00 | 33.00 | 0.61% | 3,624 |
| Feb 23, 2026 | 35.40 | 35.40 | 32.50 | 32.80 | 32.80 | 1.55% | 6,106 |
| Feb 22, 2026 | 32.00 | 33.70 | 32.00 | 32.30 | 32.30 | -0.92% | 8,248 |
| Feb 19, 2026 | 33.90 | 33.90 | 32.30 | 32.60 | 32.60 | -3.26% | 4,170 |
| Feb 18, 2026 | 33.90 | 34.20 | 33.00 | 33.70 | 33.70 | 1.81% | 18,963 |
| Feb 17, 2026 | 33.20 | 34.00 | 32.70 | 33.10 | 33.10 | 0.61% | 26,048 |
| Feb 16, 2026 | 33.70 | 33.90 | 32.50 | 32.90 | 32.90 | -1.79% | 22,283 |