DSE:USMANIAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	37.50	38.00	36.30	37.60	37.60	3.30%	10,985
May 23, 2026	36.80	36.90	36.30	36.40	36.40	1.39%	7,755
May 21, 2026	36.50	37.40	35.50	35.90	35.90	-1.64%	33,132
May 20, 2026	37.50	37.50	36.10	36.50	36.50	-0.54%	20,246
May 19, 2026	38.20	38.20	36.50	36.70	36.70	-3.17%	23,555
May 18, 2026	38.00	39.00	37.50	37.90	37.90	-0.26%	40,370
May 17, 2026	38.40	38.40	36.90	38.00	38.00	-1.04%	21,714
May 14, 2026	38.40	40.20	38.10	38.40	38.40	-2.54%	27,128
May 13, 2026	39.40	41.60	38.80	39.40	39.40	-1.50%	36,873
May 12, 2026	39.00	41.40	38.20	40.00	40.00	5.54%	123,487
May 11, 2026	36.40	38.80	36.10	37.90	37.90	4.99%	68,253
May 10, 2026	36.50	36.80	34.70	36.10	36.10	0.28%	7,990
May 7, 2026	37.00	37.00	35.80	36.00	36.00	-	10,931
May 6, 2026	36.70	37.60	35.90	36.00	36.00	-2.70%	5,593
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