DSE:USMANIAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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