Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh · Delayed Price · Currency is BDT 56.10
-0.90 (-1.58%)
At close: Nov 3, 2026
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 56.80 | 58.50 | 56.10 | 56.80 | 56.80 | 1.25% | 54,314 |
| Nov 3, 2026 | 58.50 | 58.50 | 55.00 | 56.10 | 56.10 | -1.58% | 43,173 |
| Nov 2, 2026 | 52.10 | 58.00 | 52.00 | 57.00 | 57.00 | 7.95% | 83,670 |
| Nov 1, 2026 | 54.50 | 54.50 | 52.10 | 52.80 | 52.80 | -2.58% | 10,088 |
| Oct 29, 2026 | 53.70 | 54.60 | 51.90 | 54.20 | 54.20 | -0.18% | 23,824 |
| Oct 28, 2026 | 50.00 | 56.20 | 48.00 | 54.30 | 54.30 | 7.95% | 78,707 |
| Oct 27, 2026 | 51.40 | 52.20 | 49.80 | 50.30 | 50.30 | -2.14% | 13,173 |
| Oct 26, 2026 | 52.80 | 52.80 | 50.00 | 51.40 | 51.40 | 1.98% | 7,419 |
| Oct 25, 2026 | 54.20 | 55.30 | 50.20 | 50.40 | 50.40 | -6.49% | 26,488 |
| Oct 19, 2026 | 53.00 | 54.70 | 52.10 | 53.90 | 53.90 | - | 26,490 |
| Oct 17, 2026 | 57.30 | 57.30 | 53.20 | 53.90 | 53.90 | -0.55% | 3,942 |
| Oct 15, 2026 | 60.20 | 60.20 | 54.00 | 54.20 | 54.20 | -1.09% | 108,537 |
| Oct 14, 2026 | 50.00 | 54.80 | 50.00 | 54.80 | 54.80 | 9.82% | 30,801 |
| Oct 13, 2026 | 49.50 | 50.80 | 49.40 | 49.90 | 49.90 | 0.81% | 7,709 |
| Oct 12, 2026 | 50.50 | 51.60 | 49.10 | 49.50 | 49.50 | -1.98% | 8,981 |
| Oct 11, 2026 | 53.00 | 53.00 | 50.00 | 50.50 | 50.50 | -1.56% | 10,322 |
| Oct 8, 2026 | 52.00 | 53.10 | 50.50 | 51.30 | 51.30 | -0.77% | 7,905 |
| Oct 7, 2026 | 53.20 | 53.20 | 51.10 | 51.70 | 51.70 | -2.82% | 10,857 |
| Oct 6, 2026 | 54.30 | 54.30 | 53.20 | 53.20 | 53.20 | -0.37% | 14,154 |
| Oct 5, 2026 | 53.30 | 54.00 | 50.80 | 53.40 | 53.40 | 4.09% | 25,037 |
| Oct 4, 2026 | 52.80 | 52.90 | 51.00 | 51.30 | 51.30 | -2.29% | 15,058 |
| Oct 1, 2026 | 52.80 | 53.90 | 52.30 | 52.50 | 52.50 | -0.38% | 10,178 |
| Sep 30, 2026 | 51.00 | 53.80 | 51.00 | 52.70 | 52.70 | 1.74% | 11,169 |
| Sep 29, 2026 | 54.40 | 54.40 | 51.00 | 51.80 | 51.80 | -1.15% | 16,812 |
| Sep 28, 2026 | 54.30 | 54.30 | 52.00 | 52.40 | 52.40 | -0.38% | 8,122 |
| Sep 27, 2026 | 54.90 | 54.90 | 52.40 | 52.60 | 52.60 | -3.31% | 8,534 |
| Sep 24, 2026 | 56.50 | 57.80 | 54.00 | 54.40 | 54.40 | -3.89% | 20,213 |
| Sep 23, 2026 | 58.20 | 58.20 | 56.10 | 56.60 | 56.60 | -1.05% | 8,278 |
| Sep 22, 2026 | 57.30 | 58.50 | 56.90 | 57.20 | 57.20 | - | 9,401 |
| Sep 21, 2026 | 57.50 | 58.50 | 56.20 | 57.20 | 57.20 | -0.69% | 17,857 |
| Sep 20, 2026 | 59.90 | 60.00 | 56.30 | 57.60 | 57.60 | 0.35% | 12,762 |
| Sep 17, 2026 | 57.40 | 57.70 | 53.40 | 57.40 | 57.40 | 4.36% | 7,842 |
| Sep 16, 2026 | 53.00 | 55.70 | 51.80 | 55.00 | 55.00 | 4.17% | 26,746 |
| Sep 15, 2026 | 50.10 | 54.00 | 50.10 | 52.80 | 52.80 | 3.94% | 14,691 |
| Sep 14, 2026 | 54.80 | 54.80 | 50.60 | 50.80 | 50.80 | -1.74% | 9,093 |
| Sep 13, 2026 | 53.30 | 55.30 | 51.10 | 51.70 | 51.70 | -4.26% | 8,807 |
| Sep 10, 2026 | 56.60 | 56.60 | 53.60 | 54.00 | 54.00 | -0.74% | 7,187 |
| Sep 9, 2026 | 54.70 | 56.00 | 54.00 | 54.40 | 54.40 | -0.55% | 15,712 |
| Sep 8, 2026 | 55.50 | 56.60 | 54.50 | 54.70 | 54.70 | -0.18% | 12,655 |
| Sep 7, 2026 | 52.00 | 56.90 | 52.00 | 54.80 | 54.80 | -0.18% | 18,769 |
| Sep 6, 2026 | 59.10 | 61.40 | 54.00 | 54.90 | 54.90 | -7.73% | 17,523 |
| 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 |