Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh · Delayed Price · Currency is BDT 18.00
+0.10 (0.56%)
At close: Sep 24, 2026
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 180,057 |
| Aug 18, 2026 | 19.10 | 19.30 | 18.90 | 18.90 | 18.90 | -1.05% | 246,834 |
| Aug 17, 2026 | 19.10 | 19.50 | 19.00 | 19.10 | 19.10 | -1.55% | 392,964 |
| Aug 16, 2026 | 20.00 | 20.00 | 19.30 | 19.40 | 19.40 | -2.02% | 303,124 |
| Aug 13, 2026 | 20.30 | 20.30 | 19.70 | 19.80 | 19.80 | -1.00% | 197,075 |
| Aug 12, 2026 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | -0.99% | 406,453 |
| Aug 11, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 274,773 |
| Aug 10, 2026 | 20.30 | 20.30 | 19.90 | 20.10 | 20.10 | 0.50% | 193,677 |
| Aug 9, 2026 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -1.48% | 319,036 |
| Aug 6, 2026 | 20.30 | 20.70 | 20.30 | 20.30 | 20.30 | -0.98% | 290,479 |
| Aug 4, 2026 | 20.60 | 20.60 | 20.30 | 20.50 | 20.50 | - | 315,802 |
| Aug 3, 2026 | 20.50 | 20.70 | 20.30 | 20.50 | 20.50 | - | 404,568 |
| Aug 2, 2026 | 20.80 | 20.90 | 20.40 | 20.50 | 20.50 | -0.49% | 550,254 |
| Jul 30, 2026 | 20.60 | 20.80 | 20.30 | 20.60 | 20.60 | 0.49% | 362,384 |
| Jul 29, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 738,326 |
| Jul 28, 2026 | 20.20 | 20.90 | 20.10 | 20.80 | 20.80 | 3.48% | 832,131 |
| Jul 27, 2026 | 20.10 | 20.40 | 19.70 | 20.10 | 20.10 | 1.01% | 505,862 |
| Jul 26, 2026 | 20.20 | 20.40 | 19.80 | 19.90 | 19.90 | -1.49% | 624,325 |
| 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 |