Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 21.80
-0.60 (-2.68%)
At close: Aug 12, 2025
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 21.40 | 23.10 | 21.20 | 22.40 | 22.40 | 6.16% | 1,277,834 |
| Aug 10, 2025 | 21.90 | 21.90 | 21.00 | 21.10 | 21.10 | -2.31% | 492,578 |
| Aug 7, 2025 | 23.90 | 23.90 | 21.50 | 21.60 | 21.60 | -4.00% | 822,461 |
| Aug 6, 2025 | 24.00 | 24.10 | 22.40 | 22.50 | 22.50 | -2.17% | 565,340 |
| Aug 4, 2025 | 21.30 | 23.10 | 21.20 | 23.00 | 23.00 | 9.52% | 2,746,536 |
| Aug 3, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -0.94% | 463,643 |
| Jul 31, 2025 | 20.40 | 21.30 | 20.40 | 21.20 | 21.20 | 4.95% | 349,291 |
| Jul 30, 2025 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | - | 96,922 |
| Jul 29, 2025 | 20.50 | 20.90 | 19.70 | 20.20 | 20.20 | -1.46% | 254,676 |
| Jul 28, 2025 | 21.40 | 21.80 | 20.20 | 20.50 | 20.50 | -4.21% | 474,961 |
| Jul 27, 2025 | 21.70 | 22.10 | 21.00 | 21.40 | 21.40 | -1.38% | 449,891 |
| Jul 24, 2025 | 21.80 | 22.40 | 21.10 | 21.70 | 21.70 | 1.40% | 926,537 |
| Jul 23, 2025 | 20.50 | 21.60 | 20.30 | 21.40 | 21.40 | 5.94% | 1,329,353 |
| Jul 22, 2025 | 20.40 | 20.50 | 20.00 | 20.20 | 20.20 | -1.46% | 176,974 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.20 | 20.50 | 20.50 | -0.49% | 238,824 |
| Jul 20, 2025 | 19.30 | 20.90 | 19.30 | 20.60 | 20.60 | 5.64% | 683,308 |
| Jul 17, 2025 | 19.40 | 19.80 | 19.40 | 19.50 | 19.50 | 0.52% | 143,711 |
| Jul 16, 2025 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | 0.52% | 71,128 |
| Jul 15, 2025 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | -0.52% | 68,009 |
| Jul 14, 2025 | 19.00 | 19.80 | 19.00 | 19.40 | 19.40 | -0.51% | 83,011 |
| Jul 13, 2025 | 19.70 | 20.00 | 19.30 | 19.50 | 19.50 | -1.02% | 108,322 |
| Jul 10, 2025 | 20.10 | 20.30 | 19.50 | 19.70 | 19.70 | -1.01% | 134,738 |
| Jul 9, 2025 | 19.90 | 20.00 | 19.50 | 19.90 | 19.90 | 1.53% | 291,137 |
| Jul 8, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | 19.60 | 0.51% | 69,599 |
| Jul 7, 2025 | 19.20 | 19.70 | 19.20 | 19.50 | 19.50 | 1.56% | 122,295 |
| Jul 3, 2025 | 19.30 | 19.40 | 19.20 | 19.20 | 19.20 | -0.52% | 66,150 |
| Jul 2, 2025 | 19.40 | 19.50 | 19.10 | 19.30 | 19.30 | 0.52% | 42,159 |
| Jun 30, 2025 | 19.50 | 19.50 | 18.90 | 19.20 | 19.20 | -1.03% | 54,908 |
| Jun 29, 2025 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | 0.52% | 71,977 |
| Jun 26, 2025 | 19.20 | 19.70 | 18.90 | 19.30 | 19.30 | 0.52% | 205,004 |
| Jun 25, 2025 | 19.00 | 19.40 | 19.00 | 19.20 | 19.20 | 2.13% | 35,528 |
| Jun 24, 2025 | 19.00 | 19.40 | 18.70 | 18.80 | 18.80 | - | 52,395 |
| Jun 23, 2025 | 19.00 | 19.30 | 18.70 | 18.80 | 18.80 | -0.53% | 51,175 |
| Jun 22, 2025 | 19.80 | 19.80 | 18.90 | 18.90 | 18.90 | -2.07% | 82,677 |
| Jun 19, 2025 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -2.03% | 71,660 |
| Jun 18, 2025 | 19.20 | 19.80 | 19.00 | 19.70 | 19.70 | 2.07% | 98,911 |
| Jun 17, 2025 | 19.70 | 20.00 | 19.10 | 19.30 | 19.30 | -3.98% | 177,399 |
| Jun 16, 2025 | 19.50 | 20.40 | 19.30 | 20.10 | 20.10 | 3.61% | 263,567 |
| Jun 15, 2025 | 19.10 | 19.60 | 18.50 | 19.40 | 19.40 | 2.11% | 291,426 |
| Jun 4, 2025 | 17.90 | 19.30 | 17.60 | 19.00 | 19.00 | 7.34% | 356,123 |
| Jun 3, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 1.14% | 129,503 |
| Jun 2, 2025 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | 62,898 |
| Jun 1, 2025 | 17.00 | 17.40 | 17.00 | 17.20 | 17.20 | 0.58% | 70,058 |
| May 29, 2025 | 17.20 | 17.40 | 16.90 | 17.10 | 17.10 | - | 138,775 |
| May 28, 2025 | 17.50 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 57,339 |
| May 27, 2025 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | 1.75% | 95,566 |
| May 26, 2025 | 17.30 | 17.50 | 17.00 | 17.10 | 17.10 | -1.72% | 180,658 |
| May 25, 2025 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | - | 32,319 |
| May 24, 2025 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | 0.58% | 42,134 |
| May 22, 2025 | 17.50 | 17.70 | 17.30 | 17.30 | 17.30 | -1.14% | 70,314 |