Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 22.80
-0.20 (-0.87%)
At close: Sep 3, 2025
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.20 | 23.40 | 22.70 | 22.80 | 22.80 | -0.87% | 317,818 |
| Sep 2, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 1.77% | 246,407 |
| Sep 1, 2025 | 23.00 | 23.10 | 22.50 | 22.60 | 22.60 | -1.31% | 187,877 |
| Aug 31, 2025 | 23.20 | 23.30 | 22.70 | 22.90 | 22.90 | -0.43% | 334,118 |
| Aug 28, 2025 | 22.70 | 23.30 | 22.50 | 23.00 | 23.00 | 2.22% | 324,928 |
| Aug 27, 2025 | 22.90 | 23.00 | 22.30 | 22.50 | 22.50 | -1.32% | 313,632 |
| Aug 26, 2025 | 22.30 | 23.40 | 22.30 | 22.80 | 22.80 | 1.79% | 410,771 |
| Aug 25, 2025 | 22.30 | 22.80 | 22.10 | 22.40 | 22.40 | - | 375,735 |
| Aug 24, 2025 | 22.70 | 22.90 | 22.30 | 22.40 | 22.40 | -1.32% | 299,489 |
| Aug 21, 2025 | 22.70 | 23.10 | 22.40 | 22.70 | 22.70 | -1.30% | 394,077 |
| Aug 20, 2025 | 23.20 | 23.60 | 22.90 | 23.00 | 23.00 | -2.13% | 749,314 |
| Aug 19, 2025 | 23.50 | 23.80 | 23.00 | 23.50 | 23.50 | 0.86% | 1,016,767 |
| Aug 18, 2025 | 23.60 | 23.70 | 23.00 | 23.30 | 23.30 | -0.43% | 1,095,252 |
| Aug 17, 2025 | 22.20 | 23.80 | 22.00 | 23.40 | 23.40 | 5.88% | 1,950,067 |
| Aug 14, 2025 | 22.50 | 22.80 | 22.00 | 22.10 | 22.10 | -1.78% | 264,409 |
| Aug 13, 2025 | 21.80 | 22.70 | 21.40 | 22.50 | 22.50 | 3.21% | 770,693 |
| Aug 12, 2025 | 22.40 | 22.60 | 21.60 | 21.80 | 21.80 | -2.68% | 275,231 |
| 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 |