Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 17.50
+0.20 (1.16%)
At close: Feb 10, 2026
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.30 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 589,965 |
| Feb 9, 2026 | 16.90 | 17.40 | 16.90 | 17.30 | 17.30 | 2.37% | 323,974 |
| Feb 8, 2026 | 17.20 | 17.20 | 16.60 | 16.90 | 16.90 | -0.59% | 180,701 |
| Feb 5, 2026 | 16.50 | 17.20 | 16.50 | 17.00 | 17.00 | 2.41% | 555,150 |
| Feb 3, 2026 | 16.40 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 230,968 |
| Feb 2, 2026 | 16.30 | 16.90 | 16.30 | 16.50 | 16.50 | - | 384,279 |
| Feb 1, 2026 | 16.60 | 16.80 | 16.20 | 16.50 | 16.50 | -0.60% | 180,217 |
| Jan 29, 2026 | 16.60 | 17.20 | 16.20 | 16.60 | 16.60 | 4.40% | 1,397,331 |
| Jan 28, 2026 | 15.90 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | 364,747 |
| Jan 27, 2026 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 223,221 |
| Jan 26, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 192,480 |
| Jan 25, 2026 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | -2.44% | 365,976 |
| Jan 22, 2026 | 16.40 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 222,274 |
| Jan 21, 2026 | 16.60 | 16.70 | 16.20 | 16.60 | 16.60 | 1.22% | 635,722 |
| Jan 20, 2026 | 16.10 | 16.70 | 16.10 | 16.40 | 16.40 | 2.50% | 562,594 |
| Jan 19, 2026 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 1.91% | 843,308 |
| Jan 18, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 248,090 |
| Jan 15, 2026 | 15.40 | 16.10 | 15.40 | 15.80 | 15.80 | 1.94% | 590,674 |
| Jan 14, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 306,355 |
| Jan 13, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 237,623 |
| Jan 12, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 101,723 |
| Jan 11, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 144,334 |
| Jan 8, 2026 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | - | 188,400 |
| Jan 7, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 122,805 |
| Jan 6, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 157,575 |
| Jan 5, 2026 | 15.70 | 15.80 | 15.30 | 15.60 | 15.60 | - | 313,287 |
| Jan 4, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 189,238 |
| Jan 1, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 36,591 |
| Dec 30, 2025 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | - | 57,668 |
| Dec 29, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | - | 190,800 |
| Dec 28, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | 154,090 |
| Dec 24, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | - | 99,864 |
| Dec 23, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | - | 130,917 |
| Dec 22, 2025 | 15.70 | 15.80 | 15.40 | 15.60 | 15.60 | 0.65% | 158,618 |
| Dec 21, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 280,242 |
| Dec 18, 2025 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 94,417 |
| Dec 17, 2025 | 15.60 | 16.00 | 15.30 | 15.60 | 15.60 | -0.64% | 200,475 |
| Dec 15, 2025 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 116,659 |
| Dec 14, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 165,807 |
| Dec 11, 2025 | 16.90 | 16.90 | 15.80 | 16.00 | 16.00 | 0.63% | 355,654 |
| Dec 10, 2025 | 15.90 | 16.50 | 15.90 | 15.90 | 15.90 | -1.85% | 478,895 |
| Dec 9, 2025 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 1.89% | 435,087 |
| Dec 8, 2025 | 15.50 | 16.50 | 15.50 | 15.90 | 15.90 | 0.63% | 203,327 |
| Dec 7, 2025 | 16.20 | 16.70 | 15.70 | 15.80 | 15.80 | -4.24% | 439,425 |
| Dec 4, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 73,208 |
| Dec 3, 2025 | 16.90 | 17.20 | 16.70 | 16.70 | 16.70 | -1.18% | 70,919 |
| Dec 2, 2025 | 16.40 | 17.00 | 16.40 | 16.90 | 16.90 | 1.20% | 265,805 |
| Dec 1, 2025 | 16.70 | 17.30 | 16.50 | 16.70 | 16.70 | - | 82,865 |
| Nov 30, 2025 | 17.20 | 17.70 | 16.60 | 16.70 | 16.70 | -2.91% | 125,780 |
| Nov 27, 2025 | 17.00 | 17.60 | 17.00 | 17.20 | 17.20 | - | 76,366 |