Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 16.20
+0.20 (1.25%)
At close: May 24, 2026
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | 1.25% | 113,207 |
| May 23, 2026 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | - | 154,404 |
| May 21, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 286,775 |
| May 20, 2026 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 353,814 |
| May 19, 2026 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 169,792 |
| May 18, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 100,121 |
| May 17, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 103,333 |
| May 14, 2026 | 16.20 | 16.50 | 16.00 | 16.20 | 16.20 | - | 403,234 |
| May 13, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | 0.62% | 87,066 |
| May 12, 2026 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 128,193 |
| May 11, 2026 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | 0.62% | 69,446 |
| May 10, 2026 | 16.40 | 16.40 | 16.00 | 16.10 | 16.10 | -1.23% | 208,510 |
| May 7, 2026 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 76,653 |
| May 6, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 48,785 |
| May 5, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 121,877 |
| May 4, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 107,627 |
| May 3, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 156,669 |
| Apr 30, 2026 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | -1.20% | 113,411 |
| Apr 29, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | 146,923 |
| Apr 28, 2026 | 16.90 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | 130,107 |
| Apr 27, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 161,380 |
| Apr 26, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | - | 120,904 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 127,258 |
| Apr 22, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.17% | 393,208 |
| Apr 21, 2026 | 17.10 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | 248,029 |
| Apr 20, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 251,844 |
| Apr 19, 2026 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 111,622 |
| Apr 16, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 256,574 |
| Apr 15, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.90 | 1.20% | 116,564 |
| Apr 13, 2026 | 16.70 | 17.10 | 16.70 | 16.70 | 16.70 | -1.18% | 101,887 |
| Apr 12, 2026 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 152,526 |
| Apr 9, 2026 | 16.80 | 17.20 | 16.70 | 16.80 | 16.80 | -1.75% | 133,119 |
| Apr 8, 2026 | 18.00 | 18.00 | 16.70 | 17.10 | 17.10 | 3.01% | 403,808 |
| Apr 7, 2026 | 16.50 | 16.70 | 16.20 | 16.60 | 16.60 | 1.84% | 95,874 |
| Apr 6, 2026 | 16.30 | 16.60 | 16.20 | 16.30 | 16.30 | - | 183,857 |
| Apr 5, 2026 | 16.80 | 16.80 | 16.30 | 16.30 | 16.30 | -1.21% | 209,029 |
| Apr 2, 2026 | 16.50 | 17.30 | 16.30 | 16.50 | 16.50 | -4.07% | 667,218 |
| Apr 1, 2026 | 17.00 | 17.20 | 16.80 | 17.20 | 17.20 | 2.99% | 308,323 |
| Mar 31, 2026 | 16.70 | 17.20 | 16.60 | 16.70 | 16.70 | -2.34% | 188,909 |
| Mar 30, 2026 | 17.10 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 182,502 |
| Mar 29, 2026 | 17.40 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 182,509 |
| Mar 25, 2026 | 17.20 | 17.50 | 17.00 | 17.40 | 17.40 | 1.16% | 253,541 |
| Mar 24, 2026 | 16.80 | 17.40 | 16.60 | 17.20 | 17.20 | 1.78% | 366,753 |
| Mar 16, 2026 | 16.80 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 285,961 |
| Mar 15, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 0.60% | 134,466 |
| Mar 12, 2026 | 16.70 | 17.00 | 16.40 | 16.70 | 16.70 | 1.21% | 787,288 |
| Mar 11, 2026 | 16.50 | 16.90 | 16.30 | 16.50 | 16.50 | 1.23% | 144,709 |
| Mar 10, 2026 | 16.30 | 16.70 | 16.20 | 16.30 | 16.30 | - | 560,025 |
| Mar 9, 2026 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | 1.24% | 326,400 |
| Mar 8, 2026 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -3.01% | 163,304 |