Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh · Delayed Price · Currency is BDT 59.50
-1.20 (-1.98%)
At close: Sep 3, 2026
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 59.50 | 63.20 | 59.10 | 59.50 | 59.50 | -1.98% | 17,655 |
| Sep 2, 2026 | 60.70 | 63.20 | 60.00 | 60.70 | 60.70 | 0.33% | 29,305 |
| Sep 1, 2026 | 63.20 | 63.20 | 60.00 | 60.50 | 60.50 | -0.82% | 5,013 |
| Aug 31, 2026 | 61.20 | 61.50 | 59.00 | 61.00 | 61.00 | 1.67% | 13,597 |
| Aug 30, 2026 | 61.20 | 61.20 | 58.50 | 60.00 | 60.00 | - | 17,517 |
| Aug 27, 2026 | 60.00 | 63.00 | 59.90 | 60.00 | 60.00 | -1.48% | 18,987 |
| Aug 25, 2026 | 63.50 | 63.50 | 60.60 | 60.90 | 60.90 | -1.14% | 14,302 |
| Aug 24, 2026 | 65.00 | 65.00 | 60.90 | 61.60 | 61.60 | -2.38% | 20,895 |
| Aug 23, 2026 | 67.00 | 67.00 | 62.70 | 63.10 | 63.10 | -2.17% | 20,797 |
| Aug 20, 2026 | 65.50 | 67.50 | 63.30 | 64.50 | 64.50 | 2.06% | 37,090 |
| Aug 19, 2026 | 63.20 | 64.70 | 61.30 | 63.20 | 63.20 | 1.77% | 44,229 |
| Aug 18, 2026 | 64.00 | 65.50 | 61.40 | 62.10 | 62.10 | -2.51% | 30,064 |
| Aug 17, 2026 | 63.70 | 65.80 | 62.20 | 63.70 | 63.70 | 0.79% | 35,690 |
| Aug 16, 2026 | 68.00 | 68.00 | 63.00 | 63.20 | 63.20 | -4.68% | 46,583 |
| Aug 13, 2026 | 70.00 | 70.00 | 65.00 | 66.30 | 66.30 | -1.63% | 34,228 |
| Aug 12, 2026 | 70.00 | 70.00 | 67.10 | 67.40 | 67.40 | - | 24,123 |
| Aug 11, 2026 | 67.40 | 70.00 | 67.30 | 67.40 | 67.40 | 0.45% | 35,250 |
| Aug 10, 2026 | 70.00 | 70.10 | 66.90 | 67.10 | 67.10 | -1.61% | 52,626 |
| Aug 9, 2026 | 72.00 | 72.50 | 68.00 | 68.20 | 68.20 | -4.08% | 71,365 |
| Aug 6, 2026 | 71.10 | 74.70 | 70.70 | 71.10 | 71.10 | -2.74% | 71,214 |
| Aug 4, 2026 | 73.10 | 75.00 | 70.10 | 73.10 | 73.10 | 0.83% | 59,159 |
| Aug 3, 2026 | 73.00 | 76.80 | 71.50 | 72.50 | 72.50 | 3.72% | 226,638 |
| Aug 2, 2026 | 66.00 | 69.90 | 66.00 | 69.90 | 69.90 | 9.91% | 112,933 |
| Jul 30, 2026 | 65.00 | 65.50 | 61.30 | 63.60 | 63.60 | 1.76% | 87,829 |
| Jul 29, 2026 | 65.80 | 66.30 | 62.00 | 62.50 | 62.50 | -3.70% | 77,590 |
| Jul 28, 2026 | 67.70 | 68.00 | 64.50 | 64.90 | 64.90 | -3.28% | 93,769 |
| Jul 27, 2026 | 68.70 | 71.40 | 66.40 | 67.10 | 67.10 | 1.82% | 95,318 |
| Jul 26, 2026 | 67.00 | 67.00 | 59.10 | 65.90 | 65.90 | 5.27% | 134,440 |
| Jul 23, 2026 | 62.60 | 68.50 | 61.90 | 62.60 | 62.60 | -7.26% | 141,347 |
| Jul 22, 2026 | 67.50 | 75.00 | 66.20 | 67.50 | 67.50 | -7.53% | 154,432 |
| Jul 21, 2026 | 71.40 | 75.40 | 71.00 | 73.00 | 73.00 | 3.40% | 150,534 |
| Jul 20, 2026 | 72.90 | 73.90 | 69.80 | 70.60 | 70.60 | -1.12% | 160,373 |
| Jul 19, 2026 | 71.00 | 74.00 | 70.60 | 71.40 | 71.40 | -0.42% | 117,206 |
| Jul 16, 2026 | 71.70 | 80.00 | 71.10 | 71.70 | 71.70 | -9.24% | 255,145 |
| Jul 15, 2026 | 79.00 | 84.70 | 75.00 | 79.00 | 79.00 | 0.89% | 318,445 |
| Jul 14, 2026 | 74.20 | 78.90 | 71.10 | 78.30 | 78.30 | 5.53% | 221,761 |
| Jul 13, 2026 | 74.20 | 74.20 | 69.50 | 74.20 | 74.20 | 9.93% | 124,510 |
| Jul 12, 2026 | 70.50 | 74.10 | 66.00 | 67.50 | 67.50 | -3.85% | 229,775 |
| Jul 9, 2026 | 64.00 | 70.20 | 64.00 | 70.20 | 70.20 | 9.86% | 164,022 |
| Jul 8, 2026 | 62.00 | 65.90 | 60.80 | 63.90 | 63.90 | 5.10% | 207,880 |
| Jul 7, 2026 | 57.90 | 62.30 | 57.20 | 60.80 | 60.80 | 7.23% | 241,174 |
| Jul 6, 2026 | 56.70 | 61.10 | 54.00 | 56.70 | 56.70 | 1.98% | 276,786 |
| Jul 5, 2026 | 54.50 | 55.60 | 54.50 | 55.60 | 55.60 | 9.88% | 93,062 |
| Jul 2, 2026 | 46.00 | 50.60 | 46.00 | 50.60 | 50.60 | 10.00% | 191,598 |
| Jun 30, 2026 | 46.00 | 46.00 | 41.80 | 46.00 | 46.00 | 9.79% | 158,793 |
| Jun 29, 2026 | 41.90 | 44.00 | 41.40 | 41.90 | 41.90 | -0.48% | 39,312 |
| Jun 28, 2026 | 39.00 | 42.60 | 39.00 | 42.10 | 42.10 | 7.95% | 79,758 |
| Jun 25, 2026 | 40.50 | 40.50 | 38.50 | 39.00 | 39.00 | -0.26% | 58,180 |
| Jun 24, 2026 | 39.10 | 42.00 | 39.00 | 39.10 | 39.10 | -1.76% | 11,285 |
| Jun 23, 2026 | 39.80 | 40.00 | 38.00 | 39.80 | 39.80 | 6.70% | 9,876 |