Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.20 (1.21%)
At close: Nov 4, 2026
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -0.60% | 121,315 |
| Nov 2, 2026 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | 0.61% | 38,230 |
| Nov 1, 2026 | 16.60 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | 79,529 |
| Oct 29, 2026 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | -1.19% | 23,466 |
| Oct 28, 2026 | 16.50 | 16.90 | 16.50 | 16.80 | 16.80 | 1.82% | 71,206 |
| Oct 27, 2026 | 16.40 | 16.70 | 16.40 | 16.50 | 16.50 | -0.60% | 86,242 |
| Oct 26, 2026 | 16.70 | 16.90 | 16.40 | 16.60 | 16.60 | -0.60% | 204,798 |
| Oct 25, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | 30,811 |
| Oct 19, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 53,533 |
| Oct 17, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -1.18% | 25,181 |
| Oct 15, 2026 | 16.80 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 88,669 |
| Oct 14, 2026 | 16.80 | 16.80 | 16.50 | 16.70 | 16.70 | - | 92,204 |
| Oct 13, 2026 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | - | 63,419 |
| Oct 12, 2026 | 16.70 | 17.10 | 16.70 | 16.70 | 16.70 | -0.60% | 83,400 |
| Oct 11, 2026 | 17.20 | 17.60 | 16.70 | 16.80 | 16.80 | -1.75% | 90,170 |
| Oct 8, 2026 | 17.10 | 17.20 | 16.80 | 17.10 | 17.10 | 1.18% | 107,628 |
| Oct 7, 2026 | 17.00 | 17.10 | 16.60 | 16.90 | 16.90 | - | 104,866 |
| Oct 6, 2026 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | 0.60% | 104,182 |
| Oct 5, 2026 | 16.80 | 17.60 | 16.80 | 16.80 | 16.80 | -4.00% | 126,549 |
| Oct 4, 2026 | 17.50 | 17.80 | 17.40 | 17.50 | 17.50 | -0.57% | 36,977 |
| Oct 1, 2026 | 17.80 | 18.10 | 17.50 | 17.60 | 17.60 | -0.56% | 123,780 |
| Sep 30, 2026 | 17.70 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 68,441 |
| Sep 29, 2026 | 17.80 | 18.20 | 17.70 | 17.80 | 17.80 | 0.56% | 166,720 |
| Sep 28, 2026 | 18.00 | 18.10 | 17.60 | 17.70 | 17.70 | -1.12% | 98,139 |
| Sep 27, 2026 | 18.10 | 18.70 | 17.80 | 17.90 | 17.90 | -0.56% | 251,992 |
| Sep 24, 2026 | 17.90 | 18.10 | 17.60 | 18.00 | 18.00 | 0.56% | 203,883 |
| Sep 23, 2026 | 17.30 | 17.90 | 17.10 | 17.90 | 17.90 | 3.47% | 391,985 |
| Sep 22, 2026 | 17.50 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 100,936 |
| Sep 21, 2026 | 17.50 | 17.60 | 17.20 | 17.50 | 17.50 | -0.57% | 205,288 |
| Sep 20, 2026 | 17.20 | 17.70 | 17.20 | 17.60 | 17.60 | 2.92% | 231,630 |
| Sep 17, 2026 | 17.10 | 17.30 | 16.60 | 17.10 | 17.10 | -1.16% | 590,238 |
| Sep 16, 2026 | 17.30 | 17.60 | 17.00 | 17.30 | 17.30 | - | 160,243 |
| Sep 15, 2026 | 17.30 | 17.50 | 16.60 | 17.30 | 17.30 | 4.85% | 173,522 |
| Sep 14, 2026 | 16.70 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | 104,051 |
| Sep 13, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -3.49% | 249,551 |
| Sep 10, 2026 | 17.20 | 17.60 | 17.10 | 17.20 | 17.20 | -1.15% | 105,271 |
| Sep 9, 2026 | 17.50 | 17.70 | 17.30 | 17.40 | 17.40 | - | 96,017 |
| Sep 8, 2026 | 17.40 | 17.90 | 17.30 | 17.40 | 17.40 | -1.14% | 126,791 |
| Sep 7, 2026 | 17.50 | 17.90 | 17.30 | 17.60 | 17.60 | - | 86,555 |
| Sep 6, 2026 | 18.10 | 18.10 | 17.50 | 17.60 | 17.60 | -2.76% | 159,272 |
| Sep 3, 2026 | 18.20 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | 52,091 |
| Sep 2, 2026 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | - | 108,280 |
| Sep 1, 2026 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.11% | 99,412 |
| Aug 31, 2026 | 17.90 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 91,291 |
| Aug 30, 2026 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | -0.56% | 122,087 |
| Aug 27, 2026 | 17.90 | 18.20 | 17.80 | 18.00 | 18.00 | 1.12% | 126,144 |
| Aug 25, 2026 | 17.80 | 18.00 | 17.50 | 17.80 | 17.80 | 0.56% | 76,790 |
| Aug 24, 2026 | 17.70 | 18.20 | 17.70 | 17.70 | 17.70 | -2.21% | 179,652 |
| Aug 23, 2026 | 18.50 | 18.70 | 18.00 | 18.10 | 18.10 | -2.16% | 168,341 |
| Aug 20, 2026 | 18.80 | 18.90 | 18.30 | 18.50 | 18.50 | -1.07% | 258,651 |