DSE : USMANIAGL
Usmania Glass Sheet Factory Limited — Price history
Glass And Glassware, Pressed Or Blown · Bangladesh
Last price 54.3 BDT (At close: Oct 28, 2026) · Market cap 943.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Usmania Glass Sheet Factory Limited (USMANIAGL) closed at 54.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 53.7 | 54.6 | 51.9 | 54.2 | 23,824 | -0.18% |
| 2026-10-28 | 50 | 56.2 | 48 | 54.3 | 78,707 | +7.95% |
| 2026-10-27 | 51.4 | 52.2 | 49.8 | 50.3 | 13,173 | -2.14% |
| 2026-10-26 | 52.8 | 52.8 | 50 | 51.4 | 7,419 | +1.98% |
| 2026-10-25 | 54.2 | 55.3 | 50.2 | 50.4 | 26,488 | -6.49% |
| 2026-10-19 | 53 | 54.7 | 52.1 | 53.9 | 26,490 | +0.00% |
| 2026-10-17 | 57.3 | 57.3 | 53.2 | 53.9 | 3,942 | -0.55% |
| 2026-10-15 | 60.2 | 60.2 | 54 | 54.2 | 108,537 | -1.09% |
| 2026-10-14 | 50 | 54.8 | 50 | 54.8 | 30,801 | +9.82% |
| 2026-10-13 | 49.5 | 50.8 | 49.4 | 49.9 | 7,709 | +0.81% |
| 2026-10-12 | 50.5 | 51.6 | 49.1 | 49.5 | 8,981 | -1.98% |
| 2026-10-11 | 53 | 53 | 50 | 50.5 | 10,322 | -1.56% |
| 2026-10-08 | 52 | 53.1 | 50.5 | 51.3 | 7,905 | -0.77% |
| 2026-10-07 | 53.2 | 53.2 | 51.1 | 51.7 | 10,857 | -2.82% |
| 2026-10-06 | 54.3 | 54.3 | 53.2 | 53.2 | 14,154 | -0.37% |
| 2026-10-05 | 53.3 | 54 | 50.8 | 53.4 | 25,037 | +4.09% |
| 2026-10-04 | 52.8 | 52.9 | 51 | 51.3 | 15,058 | -2.29% |
| 2026-10-01 | 52.8 | 53.9 | 52.3 | 52.5 | 10,178 | -0.38% |
| 2026-09-30 | 51 | 53.8 | 51 | 52.7 | 11,169 | +1.74% |
| 2026-09-29 | 54.4 | 54.4 | 51 | 51.8 | 16,812 | -1.15% |
| 2026-09-28 | 54.3 | 54.3 | 52 | 52.4 | 8,122 | -0.38% |
| 2026-09-27 | 54.9 | 54.9 | 52.4 | 52.6 | 8,534 | -3.31% |
| 2026-09-24 | 56.5 | 57.8 | 54 | 54.4 | 20,213 | -3.89% |
| 2026-09-23 | 58.2 | 58.2 | 56.1 | 56.6 | 8,278 | -1.05% |
| 2026-09-22 | 57.3 | 58.5 | 56.9 | 57.2 | 9,401 | +0.00% |
| 2026-09-21 | 57.5 | 58.5 | 56.2 | 57.2 | 17,857 | -0.69% |
| 2026-09-20 | 59.9 | 60 | 56.3 | 57.6 | 12,762 | +0.35% |
| 2026-09-17 | 57.4 | 57.7 | 53.4 | 57.4 | 7,842 | +4.36% |
| 2026-09-16 | 53 | 55.7 | 51.8 | 55 | 26,746 | +4.17% |
| 2026-09-15 | 50.1 | 54 | 50.1 | 52.8 | 14,691 | +3.94% |
| 2026-09-14 | 54.8 | 54.8 | 50.6 | 50.8 | 9,093 | -1.74% |
| 2026-09-13 | 53.3 | 55.3 | 51.1 | 51.7 | 8,807 | -4.26% |
| 2026-09-10 | 56.6 | 56.6 | 53.6 | 54 | 7,187 | -0.74% |
| 2026-09-09 | 54.7 | 56 | 54 | 54.4 | 15,712 | -0.55% |
| 2026-09-08 | 55.5 | 56.6 | 54.5 | 54.7 | 12,655 | -0.18% |
| 2026-09-07 | 52 | 56.9 | 52 | 54.8 | 18,769 | -0.18% |
| 2026-09-06 | 59.1 | 61.4 | 54 | 54.9 | 17,523 | -7.73% |
| 2026-09-03 | 59.5 | 63.2 | 59.1 | 59.5 | 17,655 | -1.98% |
| 2026-09-02 | 60.7 | 63.2 | 60 | 60.7 | 29,305 | +0.33% |
| 2026-09-01 | 63.2 | 63.2 | 60 | 60.5 | 5,013 | -0.82% |
| 2026-08-31 | 61.2 | 61.5 | 59 | 61 | 13,597 | +1.67% |
| 2026-08-30 | 61.2 | 61.2 | 58.5 | 60 | 17,517 | +0.00% |
| 2026-08-27 | 60 | 63 | 59.9 | 60 | 18,987 | -1.48% |
| 2026-08-25 | 63.5 | 63.5 | 60.6 | 60.9 | 14,302 | -1.14% |
| 2026-08-24 | 65 | 65 | 60.9 | 61.6 | 20,895 | -2.38% |
| 2026-08-23 | 67 | 67 | 62.7 | 63.1 | 20,797 | -2.17% |
| 2026-08-20 | 65.5 | 67.5 | 63.3 | 64.5 | 37,090 | +2.06% |
| 2026-08-19 | 63.2 | 64.7 | 61.3 | 63.2 | 44,229 | +1.77% |
| 2026-08-18 | 64 | 65.5 | 61.4 | 62.1 | 30,064 | -2.51% |
| 2026-08-17 | 63.7 | 65.8 | 62.2 | 63.7 | 35,690 | +0.79% |
| 2026-08-16 | 68 | 68 | 63 | 63.2 | 46,583 | -4.68% |
| 2026-08-13 | 70 | 70 | 65 | 66.3 | 34,228 | -1.63% |
| 2026-08-12 | 70 | 70 | 67.1 | 67.4 | 24,123 | +0.00% |
| 2026-08-11 | 67.4 | 70 | 67.3 | 67.4 | 35,250 | +0.45% |
| 2026-08-10 | 70 | 70.1 | 66.9 | 67.1 | 52,626 | -1.61% |
| 2026-08-09 | 72 | 72.5 | 68 | 68.2 | 71,365 | -4.08% |
| 2026-08-06 | 71.1 | 74.7 | 70.7 | 71.1 | 71,214 | -2.74% |
| 2026-08-04 | 73.1 | 75 | 70.1 | 73.1 | 59,159 | +0.83% |
| 2026-08-03 | 73 | 76.8 | 71.5 | 72.5 | 226,638 | +3.72% |
| 2026-08-02 | 66 | 69.9 | 66 | 69.9 | 112,933 | +9.91% |
| 2026-07-30 | 65 | 65.5 | 61.3 | 63.6 | 87,829 | +1.76% |
| 2026-07-29 | 65.8 | 66.3 | 62 | 62.5 | 77,590 | -3.70% |
| 2026-07-28 | 67.7 | 68 | 64.5 | 64.9 | 93,769 | -3.28% |
| 2026-07-27 | 68.7 | 71.4 | 66.4 | 67.1 | 95,318 | +1.82% |
| 2026-07-26 | 67 | 67 | 59.1 | 65.9 | 134,440 | +5.27% |
| 2026-07-23 | 62.6 | 68.5 | 61.9 | 62.6 | 141,347 | -7.26% |
| 2026-07-22 | 67.5 | 75 | 66.2 | 67.5 | 154,432 | -7.53% |
| 2026-07-21 | 71.4 | 75.4 | 71 | 73 | 150,534 | +3.40% |
| 2026-07-20 | 72.9 | 73.9 | 69.8 | 70.6 | 160,373 | -1.12% |
| 2026-07-19 | 71 | 74 | 70.6 | 71.4 | 117,206 | -0.42% |
| 2026-07-16 | 71.7 | 80 | 71.1 | 71.7 | 255,145 | -9.24% |
| 2026-07-15 | 79 | 84.7 | 75 | 79 | 318,445 | +0.89% |
| 2026-07-14 | 74.2 | 78.9 | 71.1 | 78.3 | 221,761 | +5.53% |
| 2026-07-13 | 74.2 | 74.2 | 69.5 | 74.2 | 124,510 | +9.93% |
| 2026-07-12 | 70.5 | 74.1 | 66 | 67.5 | 229,775 | -3.85% |
| 2026-07-09 | 64 | 70.2 | 64 | 70.2 | 164,022 | +9.86% |
| 2026-07-08 | 62 | 65.9 | 60.8 | 63.9 | 207,880 | +5.10% |
| 2026-07-07 | 57.9 | 62.3 | 57.2 | 60.8 | 241,174 | +7.23% |
| 2026-07-06 | 56.7 | 61.1 | 54 | 56.7 | 276,786 | +1.98% |
| 2026-07-05 | 54.5 | 55.6 | 54.5 | 55.6 | 93,062 | +9.88% |
| 2026-07-02 | 46 | 50.6 | 46 | 50.6 | 191,598 | +10.00% |
| 2026-06-30 | 46 | 46 | 41.8 | 46 | 158,793 | +9.79% |
| 2026-06-29 | 41.9 | 44 | 41.4 | 41.9 | 39,312 | -0.48% |
| 2026-06-28 | 39 | 42.6 | 39 | 42.1 | 79,758 | +7.95% |
| 2026-06-25 | 40.5 | 40.5 | 38.5 | 39 | 58,180 | -0.26% |
| 2026-06-24 | 39.1 | 42 | 39 | 39.1 | 11,285 | -1.76% |
| 2026-06-23 | 39.8 | 40 | 38 | 39.8 | 9,876 | +6.70% |
| 2026-06-22 | 41 | 41.9 | 36.1 | 37.3 | 89,095 | -6.28% |
| 2026-06-21 | 43.9 | 43.9 | 39.6 | 39.8 | 58,934 | -9.34% |
| 2026-06-18 | 45 | 45 | 42.2 | 43.9 | 20,410 | -2.88% |
| 2026-06-17 | 45.2 | 47.5 | 44.1 | 45.2 | 31,246 | +2.73% |
| 2026-06-16 | 44 | 44.2 | 42.9 | 44 | 25,864 | -0.23% |
| 2026-06-15 | 45.8 | 45.8 | 42.7 | 44.1 | 51,155 | -3.92% |
| 2026-06-14 | 44.2 | 47.4 | 43 | 45.9 | 120,039 | +3.85% |
| 2026-06-11 | 40.3 | 44.3 | 40.3 | 44.2 | 150,533 | +9.68% |
| 2026-06-10 | 41.9 | 42 | 39.9 | 40.3 | 69,647 | -0.98% |
| 2026-06-09 | 40.7 | 41.7 | 40.3 | 40.7 | 59,241 | +2.01% |
| 2026-06-08 | 40.9 | 40.9 | 38.3 | 39.9 | 37,476 | -0.99% |
| 2026-06-07 | 40.5 | 42 | 39.9 | 40.3 | 58,865 | +1.00% |
| 2026-06-04 | 38.6 | 40.5 | 38.6 | 39.9 | 63,855 | +2.57% |
| 2026-06-03 | 38.3 | 40.2 | 38 | 38.9 | 59,209 | +2.91% |
| 2026-06-02 | 37.7 | 38 | 37 | 37.8 | 24,532 | +2.44% |
| 2026-06-01 | 37.3 | 37.4 | 36.7 | 36.9 | 18,907 | -1.86% |
| 2026-05-24 | 37.5 | 38 | 36.3 | 37.6 | 10,985 | +3.30% |
| 2026-05-23 | 36.8 | 36.9 | 36.3 | 36.4 | 7,755 | +1.39% |
| 2026-05-21 | 36.5 | 37.4 | 35.5 | 35.9 | 33,132 | -1.64% |
| 2026-05-20 | 37.5 | 37.5 | 36.1 | 36.5 | 20,246 | -0.54% |
| 2026-05-19 | 38.2 | 38.2 | 36.5 | 36.7 | 23,555 | -3.17% |
| 2026-05-18 | 38 | 39 | 37.5 | 37.9 | 40,370 | -0.26% |
| 2026-05-17 | 38.4 | 38.4 | 36.9 | 38 | 21,714 | -1.04% |
| 2026-05-14 | 38.4 | 40.2 | 38.1 | 38.4 | 27,128 | -2.54% |
| 2026-05-13 | 39.4 | 41.6 | 38.8 | 39.4 | 36,873 | -1.50% |
| 2026-05-12 | 39 | 41.4 | 38.2 | 40 | 123,487 | +5.54% |
| 2026-05-11 | 36.4 | 38.8 | 36.1 | 37.9 | 68,253 | +4.99% |
| 2026-05-10 | 36.5 | 36.8 | 34.7 | 36.1 | 7,990 | +0.28% |
| 2026-05-07 | 37 | 37 | 35.8 | 36 | 10,931 | +0.00% |
| 2026-05-06 | 36.7 | 37.6 | 35.9 | 36 | 5,593 | -2.70% |
| 2026-05-05 | 37 | 37.9 | 36.7 | 37 | 84,538 | +2.78% |
| 2026-05-04 | 36.5 | 36.5 | 35.3 | 36 | 8,795 | +0.00% |
| 2026-05-03 | 38 | 38 | 35.9 | 36 | 4,537 | -1.37% |