Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 20.20
-0.70 (-3.35%)
At close: Jul 23, 2026
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | -3.35% | 897,673 |
| Jul 22, 2026 | 20.90 | 21.40 | 20.50 | 20.90 | 20.90 | -0.48% | 1,341,992 |
| Jul 21, 2026 | 21.00 | 21.20 | 20.50 | 21.00 | 21.00 | 2.44% | 520,757 |
| Jul 20, 2026 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | - | 393,153 |
| Jul 19, 2026 | 20.50 | 20.90 | 20.40 | 20.50 | 20.50 | -0.49% | 831,370 |
| Jul 16, 2026 | 21.00 | 21.20 | 20.50 | 20.60 | 20.60 | -1.44% | 845,413 |
| Jul 15, 2026 | 21.50 | 21.60 | 20.80 | 20.90 | 20.90 | -2.34% | 1,410,131 |
| Jul 14, 2026 | 21.40 | 21.60 | 21.10 | 21.40 | 21.40 | 0.47% | 1,369,109 |
| Jul 13, 2026 | 21.30 | 21.80 | 21.20 | 21.30 | 21.30 | -2.29% | 1,525,856 |
| Jul 12, 2026 | 20.80 | 22.20 | 20.70 | 21.80 | 21.80 | 6.34% | 3,742,112 |
| Jul 9, 2026 | 20.50 | 20.70 | 19.60 | 20.50 | 20.50 | 4.59% | 3,320,522 |
| Jul 8, 2026 | 19.50 | 19.80 | 19.30 | 19.60 | 19.60 | 0.51% | 606,493 |
| Jul 7, 2026 | 19.80 | 20.00 | 19.20 | 19.50 | 19.50 | -1.52% | 1,081,199 |
| Jul 6, 2026 | 20.00 | 20.40 | 19.50 | 19.80 | 19.80 | -1.00% | 2,069,514 |
| Jul 5, 2026 | 19.70 | 20.30 | 19.10 | 20.00 | 20.00 | 2.56% | 1,780,321 |
| Jul 2, 2026 | 18.10 | 19.60 | 18.10 | 19.50 | 19.50 | 7.14% | 3,602,448 |
| Jun 30, 2026 | 17.90 | 18.30 | 17.80 | 18.20 | 18.20 | 2.82% | 828,928 |
| Jun 29, 2026 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | -1.12% | 475,744 |
| Jun 28, 2026 | 17.90 | 18.20 | 17.70 | 17.90 | 17.90 | 0.56% | 743,268 |
| Jun 25, 2026 | 17.80 | 18.30 | 17.70 | 17.80 | 17.80 | -0.56% | 630,956 |
| Jun 24, 2026 | 18.00 | 18.00 | 17.60 | 17.90 | 17.90 | - | 242,368 |
| Jun 23, 2026 | 17.30 | 18.10 | 17.10 | 17.90 | 17.90 | 3.47% | 471,011 |
| Jun 22, 2026 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | -1.14% | 231,459 |
| Jun 21, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -1.69% | 329,469 |
| Jun 18, 2026 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | - | 181,295 |
| Jun 17, 2026 | 18.00 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 391,220 |
| Jun 16, 2026 | 17.90 | 18.10 | 17.80 | 17.90 | 17.90 | -1.10% | 404,860 |
| Jun 15, 2026 | 18.30 | 18.90 | 18.00 | 18.10 | 18.10 | - | 1,897,478 |
| Jun 14, 2026 | 17.60 | 18.30 | 17.40 | 18.10 | 18.10 | 3.43% | 1,680,337 |
| Jun 11, 2026 | 17.50 | 17.70 | 17.20 | 17.50 | 17.50 | - | 423,879 |
| Jun 10, 2026 | 17.50 | 17.70 | 17.20 | 17.50 | 17.50 | -0.57% | 649,420 |
| Jun 9, 2026 | 17.00 | 17.70 | 17.00 | 17.60 | 17.60 | 3.53% | 801,005 |
| Jun 8, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -1.16% | 320,871 |
| Jun 7, 2026 | 17.00 | 17.50 | 17.00 | 17.20 | 17.20 | 1.18% | 741,728 |
| Jun 4, 2026 | 16.80 | 17.10 | 16.60 | 17.00 | 17.00 | 1.19% | 519,651 |
| Jun 3, 2026 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | 1.82% | 337,139 |
| Jun 2, 2026 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 248,228 |
| Jun 1, 2026 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 139,827 |
| 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 |