DSE:USMANIAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	37.70	38.00	37.00	37.80	37.80	2.44%	24,532
Jun 1, 2026	37.30	37.40	36.70	36.90	36.90	-1.86%	18,907
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