Usmania Glass Sheet Factory Limited (DSE:USMANIAGL)
Bangladesh
· Delayed Price · Currency is BDT 32.60
-1.30 (-3.83%)
At close: Mar 5, 2026
DSE:USMANIAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.30 | 35.30 | 32.50 | 32.60 | 32.60 | -3.83% | 30,257 |
| Mar 4, 2026 | 35.70 | 35.70 | 33.50 | 33.90 | 33.90 | -2.02% | 32,863 |
| Mar 3, 2026 | 37.00 | 37.00 | 34.00 | 34.60 | 34.60 | -6.23% | 27,542 |
| Mar 2, 2026 | 37.00 | 37.60 | 35.50 | 36.90 | 36.90 | 1.10% | 41,656 |
| Mar 1, 2026 | 37.50 | 37.50 | 35.20 | 36.50 | 36.50 | -4.95% | 29,746 |
| Feb 26, 2026 | 39.90 | 39.90 | 36.00 | 38.40 | 38.40 | 5.79% | 97,970 |
| Feb 25, 2026 | 36.30 | 36.30 | 36.20 | 36.30 | 36.30 | 10.00% | 24,300 |
| Feb 24, 2026 | 33.70 | 33.70 | 32.90 | 33.00 | 33.00 | 0.61% | 3,624 |
| Feb 23, 2026 | 35.40 | 35.40 | 32.50 | 32.80 | 32.80 | 1.55% | 6,106 |
| Feb 22, 2026 | 32.00 | 33.70 | 32.00 | 32.30 | 32.30 | -0.92% | 8,248 |
| Feb 19, 2026 | 33.90 | 33.90 | 32.30 | 32.60 | 32.60 | -3.26% | 4,170 |
| Feb 18, 2026 | 33.90 | 34.20 | 33.00 | 33.70 | 33.70 | 1.81% | 18,963 |
| Feb 17, 2026 | 33.20 | 34.00 | 32.70 | 33.10 | 33.10 | 0.61% | 26,048 |
| Feb 16, 2026 | 33.70 | 33.90 | 32.50 | 32.90 | 32.90 | -1.79% | 22,283 |
| Feb 15, 2026 | 35.70 | 35.70 | 32.90 | 33.50 | 33.50 | 2.76% | 16,256 |
| Feb 10, 2026 | 33.00 | 33.80 | 32.50 | 32.60 | 32.60 | -0.61% | 17,548 |
| Feb 9, 2026 | 32.70 | 32.90 | 32.50 | 32.80 | 32.80 | 0.92% | 13,828 |
| Feb 8, 2026 | 32.90 | 32.90 | 31.50 | 32.50 | 32.50 | 1.88% | 11,552 |
| Feb 5, 2026 | 31.90 | 32.00 | 31.30 | 31.90 | 31.90 | 0.95% | 13,822 |
| Feb 3, 2026 | 31.20 | 31.90 | 30.80 | 31.60 | 31.60 | 1.94% | 10,471 |
| Feb 2, 2026 | 31.00 | 32.50 | 30.80 | 31.00 | 31.00 | - | 4,805 |
| Feb 1, 2026 | 32.00 | 32.00 | 30.80 | 31.00 | 31.00 | -2.52% | 9,322 |
| Jan 29, 2026 | 32.50 | 32.50 | 31.70 | 31.80 | 31.80 | 0.32% | 18,765 |
| Jan 28, 2026 | 31.40 | 32.50 | 31.30 | 31.70 | 31.70 | 0.96% | 16,809 |
| Jan 27, 2026 | 30.80 | 31.50 | 30.80 | 31.40 | 31.40 | 2.61% | 11,594 |
| Jan 26, 2026 | 30.90 | 30.90 | 30.30 | 30.60 | 30.60 | 0.33% | 7,381 |
| Jan 25, 2026 | 30.80 | 30.80 | 30.00 | 30.50 | 30.50 | 0.33% | 10,004 |
| Jan 22, 2026 | 30.80 | 30.80 | 30.20 | 30.40 | 30.40 | 0.33% | 10,190 |
| Jan 21, 2026 | 31.40 | 31.40 | 30.30 | 30.30 | 30.30 | - | 9,880 |
| Jan 20, 2026 | 31.10 | 31.10 | 30.20 | 30.30 | 30.30 | -2.26% | 14,614 |
| Jan 19, 2026 | 31.70 | 31.70 | 30.40 | 31.00 | 31.00 | 2.65% | 6,289 |
| Jan 18, 2026 | 30.40 | 31.20 | 30.10 | 30.20 | 30.20 | 0.33% | 9,307 |
| Jan 15, 2026 | 31.50 | 31.50 | 30.00 | 30.10 | 30.10 | -2.27% | 8,540 |
| Jan 14, 2026 | 30.80 | 31.20 | 30.70 | 30.80 | 30.80 | -1.60% | 8,628 |
| Jan 13, 2026 | 31.30 | 32.20 | 31.20 | 31.30 | 31.30 | -0.95% | 1,228 |
| Jan 12, 2026 | 31.60 | 31.70 | 31.60 | 31.60 | 31.60 | 1.28% | 902 |
| Jan 11, 2026 | 31.20 | 31.50 | 31.10 | 31.20 | 31.20 | 0.32% | 7,547 |
| Jan 8, 2026 | 31.10 | 32.50 | 31.00 | 31.10 | 31.10 | -1.58% | 3,644 |
| Jan 7, 2026 | 31.60 | 32.40 | 31.00 | 31.60 | 31.60 | 0.64% | 11,283 |
| Jan 6, 2026 | 33.30 | 33.30 | 31.10 | 31.40 | 31.40 | -2.18% | 13,514 |
| Jan 5, 2026 | 32.60 | 33.20 | 32.00 | 32.10 | 32.10 | -3.02% | 3,708 |
| Jan 4, 2026 | 33.30 | 33.30 | 33.00 | 33.10 | 33.10 | 0.61% | 1,400 |
| Jan 1, 2026 | 34.00 | 34.00 | 32.50 | 32.90 | 32.90 | -1.20% | 5,432 |
| Dec 30, 2025 | 32.80 | 33.50 | 32.50 | 33.30 | 33.30 | 4.06% | 6,955 |
| Dec 29, 2025 | 32.90 | 32.90 | 31.70 | 32.00 | 32.00 | - | 2,103 |
| Dec 28, 2025 | 32.80 | 34.10 | 31.80 | 32.00 | 32.00 | 0.63% | 4,178 |
| Dec 24, 2025 | 31.80 | 32.80 | 31.40 | 31.80 | 31.80 | 0.32% | 7,141 |
| Dec 23, 2025 | 33.20 | 33.20 | 31.50 | 31.70 | 31.70 | -3.35% | 7,178 |
| Dec 22, 2025 | 33.70 | 34.20 | 32.50 | 32.80 | 32.80 | -0.91% | 7,920 |
| Dec 21, 2025 | 32.50 | 34.00 | 32.30 | 33.10 | 33.10 | 2.48% | 19,428 |
| Dec 18, 2025 | 34.30 | 34.30 | 32.20 | 32.30 | 32.30 | - | 5,451 |
| Dec 17, 2025 | 35.00 | 35.00 | 32.10 | 32.30 | 32.30 | -2.12% | 11,913 |
| Dec 15, 2025 | 32.90 | 34.00 | 32.70 | 33.00 | 33.00 | -1.20% | 18,872 |
| Dec 14, 2025 | 38.00 | 38.00 | 33.20 | 33.40 | 33.40 | -9.24% | 61,022 |
| Dec 11, 2025 | 37.70 | 37.70 | 35.70 | 36.80 | 36.80 | -2.13% | 21,647 |
| Dec 10, 2025 | 39.00 | 41.10 | 36.70 | 37.60 | 37.60 | 0.53% | 149,363 |
| Dec 9, 2025 | 34.50 | 37.40 | 34.00 | 37.40 | 37.40 | 10.00% | 57,297 |
| Dec 8, 2025 | 34.00 | 34.20 | 30.40 | 34.00 | 34.00 | 4.29% | 28,554 |
| Dec 7, 2025 | 31.50 | 33.60 | 30.80 | 32.60 | 32.60 | 6.19% | 42,867 |
| 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 |