Trust Islami Life Insurance Ltd. (DSE:TILIL)
Bangladesh · Delayed Price · Currency is BDT 39.80
-0.50 (-1.24%)
At close: Dec 4, 2025
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.30 | 40.60 | 39.50 | 39.80 | 39.80 | -1.24% | 233,181 |
| Dec 3, 2025 | 40.30 | 41.90 | 40.10 | 40.30 | 40.30 | -1.47% | 368,823 |
| Dec 2, 2025 | 40.90 | 41.90 | 40.10 | 40.90 | 40.90 | 1.74% | 415,968 |
| Dec 1, 2025 | 40.20 | 42.50 | 39.90 | 40.20 | 40.20 | -4.96% | 512,143 |
| Nov 30, 2025 | 43.40 | 44.20 | 42.00 | 42.30 | 42.30 | -1.86% | 646,390 |
| Nov 27, 2025 | 42.20 | 43.80 | 42.00 | 43.10 | 43.10 | 2.38% | 562,161 |
| Nov 26, 2025 | 42.20 | 43.00 | 41.60 | 42.10 | 42.10 | 1.20% | 531,096 |
| Nov 25, 2025 | 41.60 | 43.90 | 41.20 | 41.60 | 41.60 | -4.15% | 914,748 |
| Nov 24, 2025 | 43.40 | 43.70 | 42.40 | 43.40 | 43.40 | 3.09% | 656,697 |
| Nov 23, 2025 | 40.00 | 42.40 | 39.60 | 42.10 | 42.10 | 3.95% | 580,284 |
| Nov 20, 2025 | 40.50 | 43.00 | 40.10 | 40.50 | 40.50 | -4.48% | 690,931 |
| Nov 19, 2025 | 40.20 | 43.10 | 39.50 | 42.40 | 42.40 | 5.74% | 860,292 |
| Nov 18, 2025 | 38.50 | 41.00 | 38.50 | 40.10 | 40.10 | 4.43% | 993,645 |
| Nov 17, 2025 | 37.30 | 38.90 | 37.00 | 38.40 | 38.40 | 3.23% | 651,136 |
| Nov 16, 2025 | 36.00 | 37.50 | 34.30 | 37.20 | 37.20 | 4.49% | 363,184 |
| Nov 13, 2025 | 38.70 | 39.30 | 34.90 | 35.60 | 35.60 | -7.53% | 544,698 |
| Nov 12, 2025 | 40.50 | 41.20 | 38.30 | 38.50 | 38.50 | -3.99% | 344,804 |
| Nov 11, 2025 | 39.40 | 41.80 | 39.40 | 40.10 | 40.10 | 2.56% | 526,144 |
| Nov 10, 2025 | 39.20 | 40.70 | 37.00 | 39.10 | 39.10 | -4.40% | 615,185 |
| Nov 9, 2025 | 45.60 | 46.10 | 40.80 | 40.90 | 40.90 | -9.71% | 862,308 |
| Nov 6, 2025 | 45.00 | 46.20 | 44.00 | 45.30 | 45.30 | 0.22% | 498,540 |
| Nov 5, 2025 | 45.30 | 47.00 | 44.90 | 45.20 | 45.20 | 0.22% | 631,415 |
| Nov 4, 2025 | 47.90 | 49.30 | 44.80 | 45.10 | 45.10 | -5.05% | 699,966 |
| Nov 3, 2025 | 51.30 | 51.30 | 47.10 | 47.50 | 47.50 | -6.86% | 1,111,566 |
| Nov 2, 2025 | 51.50 | 53.20 | 50.70 | 51.00 | 51.00 | 2.00% | 1,343,276 |
| Oct 30, 2025 | 46.00 | 50.00 | 45.70 | 50.00 | 50.00 | 9.89% | 1,517,792 |
| Oct 29, 2025 | 44.60 | 45.80 | 44.40 | 45.50 | 45.50 | 2.48% | 437,969 |
| Oct 28, 2025 | 46.20 | 46.60 | 44.00 | 44.40 | 44.40 | -3.48% | 545,748 |
| Oct 27, 2025 | 46.30 | 46.70 | 45.90 | 46.00 | 46.00 | -0.65% | 325,454 |
| Oct 26, 2025 | 47.40 | 48.00 | 46.10 | 46.30 | 46.30 | -2.32% | 487,093 |
| Oct 23, 2025 | 47.90 | 48.50 | 46.60 | 47.40 | 47.40 | - | 661,881 |
| Oct 22, 2025 | 46.70 | 47.90 | 45.90 | 47.40 | 47.40 | 1.50% | 665,596 |
| Oct 21, 2025 | 47.00 | 48.80 | 46.40 | 46.70 | 46.70 | 0.43% | 757,210 |
| Oct 20, 2025 | 45.40 | 46.80 | 44.20 | 46.50 | 46.50 | 2.65% | 849,837 |
| Oct 19, 2025 | 48.70 | 48.70 | 44.60 | 45.30 | 45.30 | -6.21% | 466,391 |
| Oct 16, 2025 | 52.00 | 52.00 | 48.10 | 48.30 | 48.30 | -1.43% | 546,604 |
| Oct 15, 2025 | 52.70 | 52.80 | 48.70 | 49.00 | 49.00 | -7.02% | 524,116 |
| Oct 14, 2025 | 53.00 | 54.70 | 52.60 | 52.70 | 52.70 | -0.57% | 843,508 |
| Oct 13, 2025 | 52.70 | 54.20 | 52.70 | 53.00 | 53.00 | 0.57% | 614,272 |
| Oct 12, 2025 | 54.20 | 54.90 | 52.50 | 52.70 | 52.70 | -2.41% | 591,299 |
| Oct 9, 2025 | 56.40 | 57.00 | 53.60 | 54.00 | 54.00 | -4.26% | 1,010,182 |
| Oct 8, 2025 | 58.80 | 59.00 | 56.00 | 56.40 | 56.40 | -3.09% | 942,840 |
| Oct 7, 2025 | 57.50 | 60.60 | 57.10 | 58.20 | 58.20 | 1.22% | 1,443,568 |
| Oct 6, 2025 | 59.00 | 59.50 | 57.00 | 57.50 | 57.50 | -1.37% | 1,418,163 |
| Oct 5, 2025 | 60.00 | 60.30 | 58.00 | 58.30 | 58.30 | -2.35% | 1,350,544 |
| Sep 30, 2025 | 57.90 | 61.70 | 57.90 | 59.70 | 59.70 | 3.47% | 2,001,133 |
| Sep 29, 2025 | 56.70 | 58.40 | 56.60 | 57.70 | 57.70 | 1.94% | 959,948 |
| Sep 28, 2025 | 59.40 | 59.40 | 56.20 | 56.60 | 56.60 | -4.39% | 1,185,051 |
| Sep 25, 2025 | 59.50 | 62.30 | 58.60 | 59.20 | 59.20 | 0.34% | 1,411,446 |
| Sep 24, 2025 | 57.70 | 59.50 | 56.00 | 59.00 | 59.00 | 2.25% | 1,678,831 |