📋 USMANIAGL Usmania Glass Sheet Factory Limited

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 64 trading days

See it as a calendar → Full company page →

Move over the period

+32.57%

43.90 → 58.20 (+14.30 tk)

Highest

84.70

15 Jul 2026

Lowest

36.10

22 Jun 2026

Up and down days

30 / 31

3 unchanged · 64 sessions

Jump to date

📊 Against the rest of the market

USMANIAGL +32.57%

DSEX index -1.12%

Miscellaneous (14 companies) -5.15%

Ahead of the index by +33.69%

🎢 How rough the ride was

Deepest fall from a peak -35.70% 15 Jul 2026 → 14 Sep 2026

Swing, yearly basis 76.7%

Best single day +10.00% 2 Jul 2026

Worst single day -9.34% 21 Jun 2026

Longest run of rises 7 days

Longest run of falls 4 days

💰 How much was traded

Shares traded, total 5,238,115

Average per day 81,846

Money traded, total 340.3 mn tk

Number of trades 24,912

Busiest day 318,445 15 Jul 2026

💵 Results and dividends

No quarterly result ended inside this period.

📰 News in this period (0)

No stored headline falls inside this period.

🔔 Signals that fired (4)

20 Sep 2026 · macd cross up buy 57.60

14 Sep 2026 · oversold bounce buy 50.80

13 Sep 2026 · oversold bounce buy 51.70

27 Aug 2026 · trend break sell 60.00

📆 Every day in this period

⬇ Download as CSV

Date	Open	High	Low	Close	Change	Volume	Trades	Turnover
21 Sep 2026	57.60	58.50	56.20	58.20	+1.04%	8,437	44	0.49
20 Sep 2026	57.40	60.00	56.30	57.60	0.00%	12,462	109	0.72
17 Sep 2026	55.00	57.70	53.40	57.60	+4.16%	7,842	86	0.45
16 Sep 2026	52.80	55.70	51.80	55.30	+2.79%	26,746	235	1.45
15 Sep 2026	50.80	54.00	50.10	53.80	+5.91%	14,691	142	0.77
14 Sep 2026	51.70	54.80	50.60	50.80	-1.74%	8,943	91	0.46
13 Sep 2026	54.00	55.30	51.10	51.70	-4.26%	8,807	103	0.46
10 Sep 2026	54.40	56.60	53.60	54.00	-0.74%	7,187	97	0.39
9 Sep 2026	54.70	56.00	54.00	54.40	-1.09%	15,712	138	0.86
8 Sep 2026	54.80	56.60	54.50	55.00	+0.36%	12,655	115	0.70
7 Sep 2026	54.90	56.90	52.00	54.80	-0.18%	18,749	182	1.01
6 Sep 2026	59.50	61.40	54.00	54.90	-7.73%	17,523	147	0.98
3 Sep 2026	60.70	63.20	59.10	59.50	-1.98%	17,105	104	1.02
2 Sep 2026	60.50	63.20	60.00	60.70	+0.33%	29,305	205	1.79
1 Sep 2026	61.00	63.20	60.00	60.50	-0.82%	5,013	72	0.31
31 Aug 2026	60.00	61.50	59.00	61.00	+1.67%	13,497	130	0.82
30 Aug 2026	60.00	61.20	58.50	60.00	0.00%	17,317	162	1.04
27 Aug 2026	60.90	63.00	59.90	60.00	-1.64%	18,909	146	1.14
25 Aug 2026	61.60	63.50	60.60	61.00	-0.97%	13,522	129	0.83
24 Aug 2026	63.10	65.00	60.90	61.60	-2.38%	20,495	154	1.26
23 Aug 2026	64.50	67.00	62.70	63.10	-4.10%	20,797	158	1.33
20 Aug 2026	63.20	67.50	63.30	65.80	+4.11%	37,090	339	2.41
19 Aug 2026	62.10	64.70	61.30	63.20	+1.77%	43,209	332	2.73
18 Aug 2026	64.00	65.50	61.40	62.10	-2.51%	30,064	211	1.91
17 Aug 2026	65.80	65.80	62.20	63.70	+0.79%	35,690	238	2.24
16 Aug 2026	68.00	68.00	63.00	63.20	-4.68%	46,583	305	2.98
13 Aug 2026	70.00	70.00	65.00	66.30	-1.63%	34,228	214	2.28
12 Aug 2026	70.00	70.00	67.10	67.40	0.00%	24,123	202	1.64
11 Aug 2026	69.40	70.00	67.30	67.40	+0.45%	35,250	232	2.40
10 Aug 2026	70.00	70.10	66.90	67.10	-1.61%	52,626	330	3.57
9 Aug 2026	72.00	72.50	68.00	68.20	-4.08%	71,365	416	4.98
6 Aug 2026	73.90	74.70	70.70	71.10	-2.74%	71,214	517	5.15
4 Aug 2026	75.00	75.00	70.10	73.10	+0.83%	59,159	411	4.29
3 Aug 2026	73.00	76.80	71.50	72.50	+3.72%	226,638	1,012	16.87
2 Aug 2026	66.00	69.90	66.00	69.90	+9.91%	112,933	328	7.81
30 Jul 2026	65.00	65.50	61.30	63.60	+1.76%	87,829	350	5.57
29 Jul 2026	65.80	66.30	62.00	62.50	-3.70%	77,590	558	4.97
28 Jul 2026	67.70	68.00	64.50	64.90	-3.28%	93,769	578	6.21
27 Jul 2026	68.70	71.40	66.40	67.10	+1.82%	95,318	644	6.59
26 Jul 2026	67.00	67.00	59.10	65.90	+5.27%	134,440	794	8.53
23 Jul 2026	67.50	68.50	61.90	62.60	-7.26%	141,347	659	9.23
22 Jul 2026	73.00	75.00	66.20	67.50	-7.53%	154,432	866	10.86
21 Jul 2026	71.40	75.40	71.00	73.00	+3.40%	150,534	852	11.02
20 Jul 2026	72.90	73.90	69.80	70.60	-1.12%	160,373	716	11.47
19 Jul 2026	71.00	74.00	70.60	71.40	-0.42%	117,206	668	8.46
16 Jul 2026	78.50	80.00	71.10	71.70	-9.24%	255,145	1,187	19.02
15 Jul 2026	82.80	84.70	75.00	79.00	+0.89%	318,445	1,284	25.66
14 Jul 2026	74.20	78.90	71.10	78.30	+5.53%	221,761	1,098	16.90
13 Jul 2026	69.50	74.20	69.50	74.20	+9.93%	124,510	429	9.15
12 Jul 2026	70.50	74.10	66.00	67.50	-3.85%	229,775	1,097	15.98
9 Jul 2026	64.00	70.20	64.00	70.20	+9.86%	164,022	433	11.31
8 Jul 2026	62.00	65.90	60.80	63.90	+5.10%	207,880	777	13.20
7 Jul 2026	57.90	62.30	57.20	60.80	+7.23%	241,174	771	14.75
6 Jul 2026	60.00	61.10	54.00	56.70	+1.98%	276,786	949	16.21
5 Jul 2026	54.50	55.60	54.50	55.60	+9.88%	93,062	161	5.17
2 Jul 2026	46.00	50.60	46.00	50.60	+10.00%	191,598	405	9.63
30 Jun 2026	41.90	46.00	41.80	46.00	+9.79%	158,793	480	7.12
29 Jun 2026	42.10	44.00	41.40	41.90	-0.48%	39,312	238	1.67
28 Jun 2026	39.00	42.60	39.00	42.10	+7.95%	79,758	292	3.29
25 Jun 2026	40.50	40.50	38.50	39.00	-0.26%	58,180	240	2.29
24 Jun 2026	39.00	42.00	39.00	39.10	-1.76%	11,285	83	0.44
23 Jun 2026	39.00	40.00	38.00	39.80	+6.70%	9,876	101	0.39
22 Jun 2026	41.00	41.90	36.10	37.30	-6.28%	89,095	158	3.30
21 Jun 2026	43.90	43.90	39.60	39.80	-9.34%	58,934	208	2.38

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.