Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh
· Delayed Price · Currency is BDT 29.20
-1.90 (-6.11%)
At close: Dec 3, 2025
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.80 | 31.00 | 29.30 | 30.70 | 30.70 | 5.14% | 6,764 |
| Dec 3, 2025 | 31.10 | 31.10 | 28.80 | 29.20 | 29.20 | -6.11% | 25,295 |
| Dec 2, 2025 | 32.40 | 32.40 | 30.10 | 31.10 | 31.10 | 3.32% | 9,517 |
| Dec 1, 2025 | 30.10 | 31.70 | 29.90 | 30.10 | 30.10 | -2.27% | 6,527 |
| Nov 30, 2025 | 31.00 | 31.70 | 30.00 | 30.80 | 30.80 | -0.65% | 3,307 |
| Nov 27, 2025 | 29.90 | 31.40 | 29.80 | 31.00 | 31.00 | 2.99% | 5,895 |
| Nov 26, 2025 | 32.00 | 32.00 | 30.00 | 30.10 | 30.10 | - | 2,538 |
| Nov 25, 2025 | 33.90 | 33.90 | 30.00 | 30.10 | 30.10 | -5.94% | 20,583 |
| Nov 24, 2025 | 32.00 | 32.70 | 29.00 | 32.00 | 32.00 | 6.67% | 4,943 |
| Nov 23, 2025 | 31.00 | 31.00 | 28.50 | 30.00 | 30.00 | -2.60% | 1,405 |
| Nov 19, 2025 | 30.80 | 31.00 | 29.20 | 30.80 | 30.80 | 3.01% | 1,741 |
| Nov 18, 2025 | 31.70 | 31.70 | 29.70 | 29.90 | 29.90 | 2.40% | 4,506 |
| Nov 17, 2025 | 30.70 | 30.70 | 28.70 | 29.20 | 29.20 | 2.46% | 6,312 |
| Nov 16, 2025 | 27.80 | 30.40 | 27.80 | 28.50 | 28.50 | 1.42% | 7,045 |
| Nov 13, 2025 | 27.70 | 29.60 | 27.70 | 28.10 | 28.10 | -1.75% | 21,599 |
| Nov 12, 2025 | 30.20 | 30.20 | 28.40 | 28.60 | 28.60 | -5.30% | 15,130 |
| Nov 11, 2025 | 29.90 | 30.40 | 27.70 | 30.20 | 30.20 | 6.34% | 13,882 |
| Nov 10, 2025 | 29.00 | 29.00 | 28.30 | 28.40 | 28.40 | -3.07% | 4,754 |
| Nov 9, 2025 | 30.50 | 30.50 | 29.00 | 29.30 | 29.30 | -2.66% | 3,602 |
| Nov 6, 2025 | 30.20 | 31.40 | 29.20 | 30.10 | 30.10 | 0.33% | 9,691 |
| Nov 5, 2025 | 32.90 | 32.90 | 29.40 | 30.00 | 30.00 | -1.32% | 15,280 |
| Nov 4, 2025 | 32.90 | 32.90 | 30.20 | 30.40 | 30.40 | -2.56% | 9,034 |
| Nov 3, 2025 | 33.60 | 33.60 | 31.00 | 31.20 | 31.20 | -1.58% | 2,649 |
| Nov 2, 2025 | 33.40 | 34.40 | 31.50 | 31.70 | 31.70 | -2.46% | 6,920 |
| Oct 30, 2025 | 32.90 | 33.00 | 31.50 | 32.50 | 32.50 | 3.83% | 15,843 |
| Oct 29, 2025 | 31.40 | 34.70 | 30.80 | 31.30 | 31.30 | 1.62% | 16,906 |
| Oct 28, 2025 | 31.40 | 31.40 | 30.70 | 30.80 | 30.80 | -1.28% | 6,564 |
| Oct 27, 2025 | 31.50 | 31.50 | 30.50 | 31.20 | 31.20 | 1.63% | 6,008 |
| Oct 26, 2025 | 31.10 | 31.60 | 30.50 | 30.70 | 30.70 | -1.29% | 12,691 |
| Oct 23, 2025 | 32.40 | 32.40 | 30.80 | 31.10 | 31.10 | 0.97% | 5,824 |
| Oct 22, 2025 | 32.70 | 32.70 | 30.50 | 30.80 | 30.80 | -0.65% | 6,179 |
| Oct 21, 2025 | 33.00 | 33.00 | 30.90 | 31.00 | 31.00 | -1.90% | 5,988 |
| Oct 20, 2025 | 32.40 | 32.70 | 30.20 | 31.60 | 31.60 | 2.60% | 5,920 |
| Oct 19, 2025 | 33.70 | 33.70 | 30.30 | 30.80 | 30.80 | -4.35% | 15,105 |
| Oct 16, 2025 | 31.70 | 33.60 | 31.10 | 32.20 | 32.20 | 1.58% | 4,049 |
| Oct 15, 2025 | 33.70 | 35.80 | 31.10 | 31.70 | 31.70 | -3.65% | 8,976 |
| Oct 14, 2025 | 34.90 | 34.90 | 32.60 | 32.90 | 32.90 | -3.24% | 2,654 |
| Oct 13, 2025 | 34.80 | 35.50 | 30.60 | 34.00 | 34.00 | 5.26% | 7,129 |
| Oct 12, 2025 | 37.40 | 37.40 | 32.00 | 32.30 | 32.30 | -5.00% | 3,417 |
| Oct 9, 2025 | 34.20 | 35.50 | 34.00 | 34.00 | 34.00 | -5.03% | 2,682 |
| Oct 8, 2025 | 36.40 | 36.40 | 32.70 | 35.80 | 35.80 | 7.83% | 8,096 |
| Oct 7, 2025 | 35.30 | 35.30 | 33.10 | 33.20 | 33.20 | -2.35% | 6,593 |
| Oct 6, 2025 | 35.90 | 35.90 | 33.50 | 34.00 | 34.00 | -0.87% | 2,826 |
| Oct 5, 2025 | 36.60 | 36.60 | 33.90 | 34.30 | 34.30 | -1.72% | 11,050 |
| Sep 30, 2025 | 35.20 | 36.00 | 34.50 | 34.90 | 34.90 | -0.85% | 6,396 |
| Sep 29, 2025 | 37.80 | 37.80 | 34.50 | 35.20 | 35.20 | 0.28% | 792 |
| Sep 28, 2025 | 35.80 | 35.80 | 34.50 | 35.10 | 35.10 | -1.96% | 2,217 |
| Sep 25, 2025 | 36.60 | 36.80 | 35.10 | 35.80 | 35.80 | 1.42% | 11,845 |
| Sep 24, 2025 | 36.00 | 36.00 | 33.30 | 35.30 | 35.30 | 6.33% | 17,196 |
| Sep 23, 2025 | 32.30 | 35.50 | 32.30 | 33.20 | 33.20 | -5.41% | 6,958 |
| Sep 22, 2025 | 37.50 | 37.50 | 34.90 | 35.10 | 35.10 | -0.85% | 5,527 |
| Sep 21, 2025 | 37.90 | 37.90 | 35.10 | 35.40 | 35.40 | -1.39% | 28,577 |
| Sep 18, 2025 | 38.50 | 38.50 | 35.60 | 35.90 | 35.90 | -4.52% | 13,678 |
| Sep 17, 2025 | 39.00 | 39.00 | 37.50 | 37.60 | 37.60 | -1.57% | 12,767 |
| Sep 16, 2025 | 38.40 | 38.70 | 37.60 | 38.20 | 38.20 | 0.79% | 29,451 |
| Sep 15, 2025 | 39.30 | 39.30 | 36.60 | 37.90 | 37.90 | -0.52% | 8,369 |
| Sep 14, 2025 | 37.60 | 39.80 | 36.20 | 38.10 | 38.10 | 4.96% | 74,592 |
| Sep 11, 2025 | 37.80 | 37.80 | 36.00 | 36.30 | 36.30 | -0.27% | 1,707 |
| Sep 10, 2025 | 38.10 | 38.10 | 36.00 | 36.40 | 36.40 | -1.36% | 3,000 |
| Sep 9, 2025 | 36.80 | 37.90 | 35.90 | 36.90 | 36.90 | 0.27% | 6,144 |
| Sep 8, 2025 | 37.10 | 38.30 | 36.80 | 36.80 | 36.80 | -1.34% | 21,405 |
| Sep 7, 2025 | 39.20 | 39.20 | 37.10 | 37.30 | 37.30 | -2.10% | 17,799 |
| Sep 4, 2025 | 39.40 | 39.40 | 37.20 | 38.10 | 38.10 | -2.06% | 27,313 |
| Sep 3, 2025 | 39.40 | 39.40 | 38.50 | 38.90 | 38.90 | -0.51% | 12,144 |
| Sep 2, 2025 | 38.90 | 39.30 | 38.00 | 39.10 | 39.10 | 2.62% | 13,779 |
| Sep 1, 2025 | 37.20 | 38.40 | 37.20 | 38.10 | 38.10 | 2.70% | 20,969 |
| Aug 31, 2025 | 38.20 | 38.20 | 36.60 | 37.10 | 37.10 | 0.54% | 24,174 |
| Aug 28, 2025 | 36.80 | 37.90 | 36.70 | 36.90 | 36.90 | -0.27% | 15,122 |
| Aug 27, 2025 | 38.40 | 38.40 | 36.70 | 37.00 | 37.00 | -0.54% | 12,336 |
| Aug 26, 2025 | 38.20 | 38.20 | 36.70 | 37.20 | 37.20 | 0.54% | 24,225 |
| Aug 25, 2025 | 40.00 | 40.00 | 36.60 | 37.00 | 37.00 | -1.07% | 12,556 |
| Aug 24, 2025 | 40.20 | 40.20 | 37.00 | 37.40 | 37.40 | -3.36% | 27,083 |
| Aug 21, 2025 | 39.00 | 40.80 | 38.00 | 38.70 | 38.70 | -0.77% | 40,684 |
| Aug 20, 2025 | 40.30 | 41.30 | 38.80 | 39.00 | 39.00 | -2.99% | 17,580 |
| Aug 19, 2025 | 41.00 | 41.80 | 38.00 | 40.20 | 40.20 | 5.79% | 244,989 |
| Aug 18, 2025 | 35.70 | 38.00 | 34.90 | 38.00 | 38.00 | 9.83% | 61,765 |
| Aug 17, 2025 | 34.40 | 35.00 | 34.00 | 34.60 | 34.60 | 1.76% | 15,735 |
| Aug 14, 2025 | 34.50 | 34.60 | 34.00 | 34.00 | 34.00 | -0.87% | 19,445 |
| Aug 13, 2025 | 35.00 | 35.00 | 34.20 | 34.30 | 34.30 | -1.72% | 7,343 |
| Aug 12, 2025 | 35.00 | 35.30 | 34.60 | 34.90 | 34.90 | -0.57% | 8,480 |
| Aug 11, 2025 | 35.80 | 36.00 | 34.60 | 35.10 | 35.10 | 0.29% | 15,525 |
| Aug 10, 2025 | 36.90 | 36.90 | 33.50 | 35.00 | 35.00 | 4.17% | 30,476 |
| Aug 7, 2025 | 34.00 | 34.30 | 33.50 | 33.60 | 33.60 | 0.30% | 23,936 |
| Aug 6, 2025 | 34.40 | 34.50 | 33.30 | 33.50 | 33.50 | -2.33% | 23,677 |
| Aug 4, 2025 | 35.00 | 35.00 | 34.10 | 34.30 | 34.30 | -1.15% | 4,450 |
| Aug 3, 2025 | 35.30 | 35.30 | 34.50 | 34.70 | 34.70 | -1.70% | 5,953 |
| Jul 31, 2025 | 35.40 | 35.50 | 34.20 | 35.30 | 35.30 | 1.44% | 13,809 |
| Jul 30, 2025 | 34.50 | 35.00 | 34.50 | 34.80 | 34.80 | 0.87% | 6,895 |
| Jul 29, 2025 | 34.00 | 34.90 | 34.00 | 34.50 | 34.50 | 2.07% | 12,647 |
| Jul 28, 2025 | 33.90 | 33.90 | 33.60 | 33.80 | 33.80 | -1.46% | 1,293 |
| Jul 27, 2025 | 34.50 | 35.40 | 34.00 | 34.30 | 34.30 | -1.72% | 10,372 |
| Jul 24, 2025 | 34.60 | 35.20 | 34.60 | 34.90 | 34.90 | 0.87% | 1,513 |
| Jul 23, 2025 | 34.50 | 34.90 | 34.50 | 34.60 | 34.60 | -1.42% | 6,049 |
| Jul 22, 2025 | 32.50 | 35.40 | 32.50 | 35.10 | 35.10 | - | 13,840 |
| Jul 21, 2025 | 35.00 | 35.80 | 34.20 | 35.10 | 35.10 | -1.96% | 9,043 |
| Jul 20, 2025 | 35.90 | 36.80 | 35.70 | 35.80 | 35.80 | -1.10% | 21,300 |
| Jul 17, 2025 | 35.40 | 36.30 | 35.00 | 36.20 | 36.20 | 4.62% | 41,096 |
| Jul 16, 2025 | 35.70 | 35.80 | 34.50 | 34.60 | 34.60 | 0.58% | 25,798 |
| Jul 15, 2025 | 36.00 | 36.00 | 34.10 | 34.40 | 34.40 | 0.29% | 24,886 |
| Jul 14, 2025 | 36.90 | 36.90 | 33.50 | 34.30 | 34.30 | -1.72% | 10,407 |