Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 17.30
-0.60 (-3.35%)
At close: Nov 3, 2025
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 17.80 | 17.90 | 17.10 | 17.30 | 17.30 | -3.35% | 289,773 |
| Nov 2, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -1.10% | 82,376 |
| Oct 30, 2025 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | 2.26% | 247,493 |
| Oct 29, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | 0.57% | 91,322 |
| Oct 28, 2025 | 17.70 | 17.80 | 17.40 | 17.60 | 17.60 | 0.57% | 149,927 |
| Oct 27, 2025 | 17.60 | 17.80 | 17.40 | 17.50 | 17.50 | -0.57% | 61,167 |
| Oct 26, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 34,940 |
| Oct 23, 2025 | 17.70 | 18.00 | 17.50 | 17.80 | 17.80 | 1.14% | 83,446 |
| Oct 22, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 34,727 |
| Oct 21, 2025 | 17.40 | 17.90 | 17.40 | 17.70 | 17.70 | 0.57% | 61,362 |
| Oct 20, 2025 | 17.40 | 17.80 | 17.30 | 17.60 | 17.60 | 1.15% | 131,680 |
| Oct 19, 2025 | 17.70 | 17.80 | 17.20 | 17.40 | 17.40 | -1.69% | 132,994 |
| Oct 16, 2025 | 18.00 | 18.10 | 17.60 | 17.70 | 17.70 | -1.67% | 184,588 |
| Oct 15, 2025 | 18.50 | 18.70 | 17.80 | 18.00 | 18.00 | -2.70% | 239,055 |
| Oct 14, 2025 | 18.80 | 19.20 | 18.40 | 18.50 | 18.50 | -1.60% | 381,182 |
| Oct 13, 2025 | 18.60 | 19.20 | 18.60 | 18.80 | 18.80 | -0.53% | 47,394 |
| Oct 12, 2025 | 19.20 | 19.80 | 18.80 | 18.90 | 18.90 | -3.08% | 251,300 |
| Oct 9, 2025 | 19.60 | 19.90 | 19.50 | 19.50 | 19.50 | -1.02% | 152,853 |
| Oct 8, 2025 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | - | 90,138 |
| Oct 7, 2025 | 19.60 | 19.90 | 19.60 | 19.70 | 19.70 | -0.51% | 108,604 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 233,264 |
| Oct 5, 2025 | 19.90 | 20.10 | 19.80 | 19.90 | 19.90 | - | 183,177 |
| Sep 30, 2025 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | 0.51% | 345,509 |
| Sep 29, 2025 | 20.30 | 20.70 | 19.70 | 19.80 | 19.80 | -2.46% | 728,891 |
| Sep 28, 2025 | 20.60 | 21.30 | 20.20 | 20.30 | 20.30 | -2.87% | 224,851 |
| Sep 25, 2025 | 20.70 | 21.30 | 20.60 | 20.90 | 20.90 | 0.97% | 84,912 |
| Sep 24, 2025 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | 1.47% | 119,722 |
| Sep 23, 2025 | 20.30 | 20.90 | 20.30 | 20.40 | 20.40 | -0.49% | 102,202 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.30 | 20.50 | 20.50 | -2.38% | 212,705 |
| Sep 21, 2025 | 21.70 | 22.00 | 20.90 | 21.00 | 21.00 | -3.23% | 257,332 |
| Sep 18, 2025 | 21.60 | 22.20 | 21.60 | 21.70 | 21.70 | 1.40% | 388,812 |
| Sep 17, 2025 | 21.60 | 21.90 | 21.30 | 21.40 | 21.40 | - | 95,747 |
| Sep 16, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | - | 95,461 |
| Sep 15, 2025 | 21.20 | 21.60 | 21.00 | 21.40 | 21.40 | 0.94% | 98,205 |
| Sep 14, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | 130,320 |
| Sep 11, 2025 | 21.50 | 21.70 | 21.10 | 21.40 | 21.40 | 1.90% | 279,643 |
| Sep 10, 2025 | 22.30 | 22.30 | 20.60 | 21.00 | 21.00 | -4.55% | 561,361 |
| Sep 9, 2025 | 22.60 | 22.80 | 21.90 | 22.00 | 22.00 | -1.79% | 465,980 |
| Sep 8, 2025 | 23.30 | 23.30 | 22.30 | 22.40 | 22.40 | -0.44% | 782,499 |
| Sep 7, 2025 | 22.30 | 22.80 | 22.30 | 22.50 | 22.50 | 0.90% | 255,215 |
| Sep 4, 2025 | 22.70 | 22.90 | 22.20 | 22.30 | 22.30 | -2.19% | 786,692 |
| 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 |