Titas Gas Transmission and Distribution PLC (DSE:TITASGAS)
Bangladesh
· Delayed Price · Currency is BDT 16.60
-0.20 (-1.19%)
At close: Mar 5, 2026
DSE:TITASGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 155,671 |
| Mar 4, 2026 | 16.80 | 17.00 | 16.50 | 16.80 | 16.80 | 0.60% | 139,447 |
| Mar 3, 2026 | 17.20 | 17.20 | 16.50 | 16.70 | 16.70 | -2.34% | 331,109 |
| Mar 2, 2026 | 17.00 | 17.50 | 16.90 | 17.10 | 17.10 | 2.40% | 377,773 |
| Mar 1, 2026 | 17.30 | 17.30 | 16.50 | 16.70 | 16.70 | -3.47% | 396,844 |
| Feb 26, 2026 | 17.20 | 17.60 | 17.00 | 17.30 | 17.30 | 0.58% | 462,086 |
| Feb 25, 2026 | 17.20 | 17.90 | 17.00 | 17.20 | 17.20 | -1.71% | 873,225 |
| Feb 24, 2026 | 18.20 | 18.40 | 17.30 | 17.50 | 17.50 | -3.85% | 472,857 |
| Feb 23, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | 140,310 |
| Feb 22, 2026 | 17.60 | 18.00 | 17.50 | 17.90 | 17.90 | 1.70% | 122,995 |
| Feb 19, 2026 | 18.30 | 18.30 | 17.40 | 17.60 | 17.60 | -3.83% | 402,431 |
| Feb 18, 2026 | 18.50 | 18.60 | 18.20 | 18.30 | 18.30 | -1.08% | 356,297 |
| Feb 17, 2026 | 18.40 | 18.80 | 18.20 | 18.50 | 18.50 | 0.54% | 591,437 |
| Feb 16, 2026 | 18.90 | 19.50 | 18.10 | 18.40 | 18.40 | -2.65% | 579,315 |
| Feb 15, 2026 | 18.00 | 19.00 | 17.70 | 18.90 | 18.90 | 8.00% | 1,183,204 |
| Feb 10, 2026 | 17.30 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 589,965 |
| Feb 9, 2026 | 16.90 | 17.40 | 16.90 | 17.30 | 17.30 | 2.37% | 323,974 |
| Feb 8, 2026 | 17.20 | 17.20 | 16.60 | 16.90 | 16.90 | -0.59% | 180,701 |
| Feb 5, 2026 | 16.50 | 17.20 | 16.50 | 17.00 | 17.00 | 2.41% | 555,150 |
| Feb 3, 2026 | 16.40 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 230,968 |
| Feb 2, 2026 | 16.30 | 16.90 | 16.30 | 16.50 | 16.50 | - | 384,279 |
| Feb 1, 2026 | 16.60 | 16.80 | 16.20 | 16.50 | 16.50 | -0.60% | 180,217 |
| Jan 29, 2026 | 16.60 | 17.20 | 16.20 | 16.60 | 16.60 | 4.40% | 1,397,331 |
| Jan 28, 2026 | 15.90 | 16.40 | 15.80 | 15.90 | 15.90 | -1.85% | 364,747 |
| Jan 27, 2026 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 223,221 |
| Jan 26, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 192,480 |
| Jan 25, 2026 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | -2.44% | 365,976 |
| Jan 22, 2026 | 16.40 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 222,274 |
| Jan 21, 2026 | 16.60 | 16.70 | 16.20 | 16.60 | 16.60 | 1.22% | 635,722 |
| Jan 20, 2026 | 16.10 | 16.70 | 16.10 | 16.40 | 16.40 | 2.50% | 562,594 |
| Jan 19, 2026 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 1.91% | 843,308 |
| Jan 18, 2026 | 15.80 | 15.90 | 15.60 | 15.70 | 15.70 | -0.63% | 248,090 |
| Jan 15, 2026 | 15.40 | 16.10 | 15.40 | 15.80 | 15.80 | 1.94% | 590,674 |
| Jan 14, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 306,355 |
| Jan 13, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 237,623 |
| Jan 12, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 101,723 |
| Jan 11, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.65% | 144,334 |
| Jan 8, 2026 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | - | 188,400 |
| Jan 7, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | - | 122,805 |
| Jan 6, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 157,575 |
| Jan 5, 2026 | 15.70 | 15.80 | 15.30 | 15.60 | 15.60 | - | 313,287 |
| Jan 4, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 189,238 |
| Jan 1, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 1.29% | 36,591 |
| Dec 30, 2025 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | - | 57,668 |
| Dec 29, 2025 | 15.50 | 15.70 | 15.40 | 15.50 | 15.50 | - | 190,800 |
| Dec 28, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | 154,090 |
| Dec 24, 2025 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | - | 99,864 |
| Dec 23, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | - | 130,917 |
| Dec 22, 2025 | 15.70 | 15.80 | 15.40 | 15.60 | 15.60 | 0.65% | 158,618 |
| Dec 21, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -0.64% | 280,242 |
| Dec 18, 2025 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | - | 94,417 |
| Dec 17, 2025 | 15.60 | 16.00 | 15.30 | 15.60 | 15.60 | -0.64% | 200,475 |
| Dec 15, 2025 | 15.80 | 16.00 | 15.70 | 15.70 | 15.70 | -1.88% | 116,659 |
| Dec 14, 2025 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 165,807 |
| Dec 11, 2025 | 16.90 | 16.90 | 15.80 | 16.00 | 16.00 | 0.63% | 355,654 |
| Dec 10, 2025 | 15.90 | 16.50 | 15.90 | 15.90 | 15.90 | -1.85% | 478,895 |
| Dec 9, 2025 | 16.00 | 16.30 | 15.90 | 16.20 | 16.20 | 1.89% | 435,087 |
| Dec 8, 2025 | 15.50 | 16.50 | 15.50 | 15.90 | 15.90 | 0.63% | 203,327 |
| Dec 7, 2025 | 16.20 | 16.70 | 15.70 | 15.80 | 15.80 | -4.24% | 439,425 |
| 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 |