Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh
· Delayed Price · Currency is BDT 16.50
-0.20 (-1.20%)
At close: Dec 4, 2025
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | -1.20% | 73,208 |
| Dec 3, 2025 | 16.90 | 17.20 | 16.70 | 16.70 | 16.70 | -1.18% | 70,919 |
| Dec 2, 2025 | 16.40 | 17.00 | 16.40 | 16.90 | 16.90 | 1.20% | 265,805 |
| Dec 1, 2025 | 16.70 | 17.30 | 16.50 | 16.70 | 16.70 | - | 82,865 |
| Nov 30, 2025 | 17.20 | 17.70 | 16.60 | 16.70 | 16.70 | -2.91% | 125,780 |
| Nov 27, 2025 | 17.00 | 17.60 | 17.00 | 17.20 | 17.20 | - | 76,366 |
| Nov 26, 2025 | 17.50 | 17.80 | 17.00 | 17.20 | 17.20 | -1.71% | 131,942 |
| Nov 25, 2025 | 16.80 | 18.00 | 16.70 | 17.50 | 17.50 | 4.17% | 546,228 |
| Nov 24, 2025 | 16.80 | 16.90 | 16.40 | 16.80 | 16.80 | 2.44% | 229,392 |
| Nov 23, 2025 | 15.60 | 16.40 | 15.40 | 16.40 | 16.40 | 4.46% | 215,095 |
| Nov 20, 2025 | 16.70 | 16.90 | 15.50 | 15.70 | 15.70 | -5.99% | 323,672 |
| Nov 19, 2025 | 16.00 | 16.80 | 15.90 | 16.70 | 16.70 | 4.37% | 222,013 |
| Nov 18, 2025 | 15.20 | 16.10 | 15.20 | 16.00 | 16.00 | 7.38% | 208,323 |
| Nov 16, 2025 | 14.50 | 15.90 | 14.50 | 14.90 | 14.70 | -0.67% | 121,707 |
| Nov 13, 2025 | 15.90 | 15.90 | 14.80 | 15.00 | 14.80 | -6.83% | 509,292 |
| Nov 12, 2025 | 16.00 | 16.20 | 15.90 | 16.10 | 15.88 | 1.90% | 150,915 |
| Nov 11, 2025 | 16.30 | 16.40 | 15.70 | 15.80 | 15.59 | -1.86% | 635,524 |
| Nov 10, 2025 | 16.20 | 16.50 | 16.00 | 16.10 | 15.88 | - | 430,684 |
| Nov 9, 2025 | 16.50 | 16.70 | 15.90 | 16.10 | 15.88 | -3.01% | 210,928 |
| Nov 6, 2025 | 16.60 | 16.80 | 16.20 | 16.60 | 16.38 | -1.19% | 125,982 |
| Nov 5, 2025 | 17.20 | 17.20 | 16.70 | 16.80 | 16.57 | -1.75% | 141,158 |
| Nov 4, 2025 | 17.70 | 17.70 | 17.00 | 17.10 | 16.87 | -1.16% | 163,511 |
| Nov 3, 2025 | 17.80 | 17.90 | 17.10 | 17.30 | 17.07 | -3.35% | 289,773 |
| Nov 2, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.66 | -1.10% | 82,376 |
| Oct 30, 2025 | 17.70 | 18.20 | 17.70 | 18.10 | 17.86 | 2.26% | 247,493 |
| Oct 29, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | 17.46 | 0.57% | 91,322 |
| Oct 28, 2025 | 17.70 | 17.80 | 17.40 | 17.60 | 17.36 | 0.57% | 149,927 |
| Oct 27, 2025 | 17.60 | 17.80 | 17.40 | 17.50 | 17.27 | -0.57% | 61,167 |
| Oct 26, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.36 | -1.12% | 34,940 |
| Oct 23, 2025 | 17.70 | 18.00 | 17.50 | 17.80 | 17.56 | 1.14% | 83,446 |
| Oct 22, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.36 | -0.56% | 34,727 |
| Oct 21, 2025 | 17.40 | 17.90 | 17.40 | 17.70 | 17.46 | 0.57% | 61,362 |
| Oct 20, 2025 | 17.40 | 17.80 | 17.30 | 17.60 | 17.36 | 1.15% | 131,680 |
| Oct 19, 2025 | 17.70 | 17.80 | 17.20 | 17.40 | 17.17 | -1.69% | 132,994 |
| Oct 16, 2025 | 18.00 | 18.10 | 17.60 | 17.70 | 17.46 | -1.67% | 184,588 |
| Oct 15, 2025 | 18.50 | 18.70 | 17.80 | 18.00 | 17.76 | -2.70% | 239,055 |
| Oct 14, 2025 | 18.80 | 19.20 | 18.40 | 18.50 | 18.25 | -1.60% | 381,182 |
| Oct 13, 2025 | 18.60 | 19.20 | 18.60 | 18.80 | 18.55 | -0.53% | 47,394 |
| Oct 12, 2025 | 19.20 | 19.80 | 18.80 | 18.90 | 18.65 | -3.08% | 251,300 |
| Oct 9, 2025 | 19.60 | 19.90 | 19.50 | 19.50 | 19.24 | -1.02% | 152,853 |
| Oct 8, 2025 | 19.70 | 20.00 | 19.60 | 19.70 | 19.44 | - | 90,138 |
| Oct 7, 2025 | 19.60 | 19.90 | 19.60 | 19.70 | 19.44 | -0.51% | 108,604 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | 19.53 | -0.50% | 233,264 |
| Oct 5, 2025 | 19.90 | 20.10 | 19.80 | 19.90 | 19.63 | - | 183,177 |
| Sep 30, 2025 | 20.00 | 20.10 | 19.80 | 19.90 | 19.63 | 0.51% | 345,509 |
| Sep 29, 2025 | 20.30 | 20.70 | 19.70 | 19.80 | 19.53 | -2.46% | 728,891 |
| Sep 28, 2025 | 20.60 | 21.30 | 20.20 | 20.30 | 20.03 | -2.87% | 224,851 |
| Sep 25, 2025 | 20.70 | 21.30 | 20.60 | 20.90 | 20.62 | 0.97% | 84,912 |
| Sep 24, 2025 | 20.30 | 20.80 | 20.30 | 20.70 | 20.42 | 1.47% | 119,722 |
| Sep 23, 2025 | 20.30 | 20.90 | 20.30 | 20.40 | 20.13 | -0.49% | 102,202 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.30 | 20.50 | 20.22 | -2.38% | 212,705 |
| Sep 21, 2025 | 21.70 | 22.00 | 20.90 | 21.00 | 20.72 | -3.23% | 257,332 |
| Sep 18, 2025 | 21.60 | 22.20 | 21.60 | 21.70 | 21.41 | 1.40% | 388,812 |
| Sep 17, 2025 | 21.60 | 21.90 | 21.30 | 21.40 | 21.11 | - | 95,747 |
| Sep 16, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.11 | - | 95,461 |
| Sep 15, 2025 | 21.20 | 21.60 | 21.00 | 21.40 | 21.11 | 0.94% | 98,205 |
| Sep 14, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 20.92 | -0.93% | 130,320 |
| Sep 11, 2025 | 21.50 | 21.70 | 21.10 | 21.40 | 21.11 | 1.90% | 279,643 |
| Sep 10, 2025 | 22.30 | 22.30 | 20.60 | 21.00 | 20.72 | -4.55% | 561,361 |
| Sep 9, 2025 | 22.60 | 22.80 | 21.90 | 22.00 | 21.70 | -1.79% | 465,980 |
| Sep 8, 2025 | 23.30 | 23.30 | 22.30 | 22.40 | 22.10 | -0.44% | 782,499 |
| Sep 7, 2025 | 22.30 | 22.80 | 22.30 | 22.50 | 22.20 | 0.90% | 255,215 |
| Sep 4, 2025 | 22.70 | 22.90 | 22.20 | 22.30 | 22.00 | -2.19% | 786,692 |
| Sep 3, 2025 | 23.20 | 23.40 | 22.70 | 22.80 | 22.49 | -0.87% | 317,818 |
| Sep 2, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 22.69 | 1.77% | 246,407 |
| Sep 1, 2025 | 23.00 | 23.10 | 22.50 | 22.60 | 22.30 | -1.31% | 187,877 |
| Aug 31, 2025 | 23.20 | 23.30 | 22.70 | 22.90 | 22.59 | -0.43% | 334,118 |
| Aug 28, 2025 | 22.70 | 23.30 | 22.50 | 23.00 | 22.69 | 2.22% | 324,928 |
| Aug 27, 2025 | 22.90 | 23.00 | 22.30 | 22.50 | 22.20 | -1.32% | 313,632 |
| Aug 26, 2025 | 22.30 | 23.40 | 22.30 | 22.80 | 22.49 | 1.79% | 410,771 |
| Aug 25, 2025 | 22.30 | 22.80 | 22.10 | 22.40 | 22.10 | - | 375,735 |
| Aug 24, 2025 | 22.70 | 22.90 | 22.30 | 22.40 | 22.10 | -1.32% | 299,489 |
| Aug 21, 2025 | 22.70 | 23.10 | 22.40 | 22.70 | 22.40 | -1.30% | 394,077 |
| Aug 20, 2025 | 23.20 | 23.60 | 22.90 | 23.00 | 22.69 | -2.13% | 749,314 |
| Aug 19, 2025 | 23.50 | 23.80 | 23.00 | 23.50 | 23.18 | 0.86% | 1,016,767 |
| Aug 18, 2025 | 23.60 | 23.70 | 23.00 | 23.30 | 22.99 | -0.43% | 1,095,252 |
| Aug 17, 2025 | 22.20 | 23.80 | 22.00 | 23.40 | 23.09 | 5.88% | 1,950,067 |
| Aug 14, 2025 | 22.50 | 22.80 | 22.00 | 22.10 | 21.80 | -1.78% | 264,409 |
| Aug 13, 2025 | 21.80 | 22.70 | 21.40 | 22.50 | 22.20 | 3.21% | 770,693 |
| Aug 12, 2025 | 22.40 | 22.60 | 21.60 | 21.80 | 21.51 | -2.68% | 275,231 |
| Aug 11, 2025 | 21.40 | 23.10 | 21.20 | 22.40 | 22.10 | 6.16% | 1,277,834 |
| Aug 10, 2025 | 21.90 | 21.90 | 21.00 | 21.10 | 20.82 | -2.31% | 492,578 |
| Aug 7, 2025 | 23.90 | 23.90 | 21.50 | 21.60 | 21.31 | -4.00% | 822,461 |
| Aug 6, 2025 | 24.00 | 24.10 | 22.40 | 22.50 | 22.20 | -2.17% | 565,340 |
| Aug 4, 2025 | 21.30 | 23.10 | 21.20 | 23.00 | 22.69 | 9.52% | 2,746,536 |
| Aug 3, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 20.72 | -0.94% | 463,643 |
| Jul 31, 2025 | 20.40 | 21.30 | 20.40 | 21.20 | 20.92 | 4.95% | 349,291 |
| Jul 30, 2025 | 20.00 | 20.50 | 20.00 | 20.20 | 19.93 | - | 96,922 |
| Jul 29, 2025 | 20.50 | 20.90 | 19.70 | 20.20 | 19.93 | -1.46% | 254,676 |
| Jul 28, 2025 | 21.40 | 21.80 | 20.20 | 20.50 | 20.22 | -4.21% | 474,961 |
| Jul 27, 2025 | 21.70 | 22.10 | 21.00 | 21.40 | 21.11 | -1.38% | 449,891 |
| Jul 24, 2025 | 21.80 | 22.40 | 21.10 | 21.70 | 21.41 | 1.40% | 926,537 |
| Jul 23, 2025 | 20.50 | 21.60 | 20.30 | 21.40 | 21.11 | 5.94% | 1,329,353 |
| Jul 22, 2025 | 20.40 | 20.50 | 20.00 | 20.20 | 19.93 | -1.46% | 176,974 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.20 | 20.50 | 20.22 | -0.49% | 238,824 |
| Jul 20, 2025 | 19.30 | 20.90 | 19.30 | 20.60 | 20.32 | 5.64% | 683,308 |
| Jul 17, 2025 | 19.40 | 19.80 | 19.40 | 19.50 | 19.24 | 0.52% | 143,711 |
| Jul 16, 2025 | 19.30 | 19.50 | 19.30 | 19.40 | 19.14 | 0.52% | 71,128 |
| Jul 15, 2025 | 19.50 | 19.50 | 19.20 | 19.30 | 19.04 | -0.52% | 68,009 |
| Jul 14, 2025 | 19.00 | 19.80 | 19.00 | 19.40 | 19.14 | -0.51% | 83,011 |