Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 16.60
+0.20 (1.22%)
At close: Jan 21, 2026
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 17.50 | 17.80 | 17.00 | 17.20 | 17.20 | -1.71% | 131,942 |
| Nov 25, 2025 | 16.80 | 18.00 | 16.70 | 17.50 | 17.50 | 4.17% | 546,228 |
| Nov 24, 2025 | 16.80 | 16.90 | 16.40 | 16.80 | 16.80 | 2.44% | 229,392 |
| Nov 23, 2025 | 15.60 | 16.40 | 15.40 | 16.40 | 16.40 | 4.46% | 215,095 |
| Nov 20, 2025 | 16.70 | 16.90 | 15.50 | 15.70 | 15.70 | -5.99% | 323,672 |
| Nov 19, 2025 | 16.00 | 16.80 | 15.90 | 16.70 | 16.70 | 4.37% | 222,013 |
| Nov 18, 2025 | 15.20 | 16.10 | 15.20 | 16.00 | 16.00 | 7.38% | 208,323 |
| Nov 16, 2025 | 14.50 | 15.90 | 14.50 | 14.90 | 14.70 | -0.67% | 121,707 |
| Nov 13, 2025 | 15.90 | 15.90 | 14.80 | 15.00 | 14.80 | -6.83% | 509,292 |
| Nov 12, 2025 | 16.00 | 16.20 | 15.90 | 16.10 | 15.88 | 1.90% | 150,915 |
| Nov 11, 2025 | 16.30 | 16.40 | 15.70 | 15.80 | 15.59 | -1.86% | 635,524 |
| Nov 10, 2025 | 16.20 | 16.50 | 16.00 | 16.10 | 15.88 | - | 430,684 |