Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh · Delayed Price · Currency is BDT 66.30
-1.10 (-1.63%)
At close: Aug 13, 2026
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 41.00 | 41.90 | 36.10 | 37.30 | 37.30 | -6.28% | 89,095 |
| Jun 21, 2026 | 43.90 | 43.90 | 39.60 | 39.80 | 39.80 | -9.34% | 58,934 |
| Jun 18, 2026 | 45.00 | 45.00 | 42.20 | 43.90 | 43.90 | -2.88% | 20,410 |
| Jun 17, 2026 | 45.20 | 47.50 | 44.10 | 45.20 | 45.20 | 2.73% | 31,246 |
| Jun 16, 2026 | 44.00 | 44.20 | 42.90 | 44.00 | 44.00 | -0.23% | 25,864 |
| Jun 15, 2026 | 45.80 | 45.80 | 42.70 | 44.10 | 44.10 | -3.92% | 51,155 |
| Jun 14, 2026 | 44.20 | 47.40 | 43.00 | 45.90 | 45.90 | 3.85% | 120,039 |
| Jun 11, 2026 | 40.30 | 44.30 | 40.30 | 44.20 | 44.20 | 9.68% | 150,533 |
| Jun 10, 2026 | 41.90 | 42.00 | 39.90 | 40.30 | 40.30 | -0.98% | 69,647 |
| Jun 9, 2026 | 40.70 | 41.70 | 40.30 | 40.70 | 40.70 | 2.01% | 59,241 |
| Jun 8, 2026 | 40.90 | 40.90 | 38.30 | 39.90 | 39.90 | -0.99% | 37,476 |
| Jun 7, 2026 | 40.50 | 42.00 | 39.90 | 40.30 | 40.30 | 1.00% | 58,865 |
| Jun 4, 2026 | 38.60 | 40.50 | 38.60 | 39.90 | 39.90 | 2.57% | 63,856 |
| Jun 3, 2026 | 38.30 | 40.20 | 38.00 | 38.90 | 38.90 | 2.91% | 59,209 |