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 |