Trust Islami Life Insurance Ltd. (DSE:TILIL)
Bangladesh · Delayed Price · Currency is BDT 47.50
-3.50 (-6.86%)
At close: Nov 3, 2025
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 57.10 | 59.80 | 56.20 | 57.70 | 57.70 | 0.35% | 797,117 |
| Sep 22, 2025 | 63.20 | 63.20 | 57.50 | 57.50 | 57.50 | -9.87% | 4,725,463 |
| Sep 21, 2025 | 71.30 | 71.90 | 63.50 | 63.80 | 63.80 | -9.50% | 1,021,356 |
| Sep 18, 2025 | 70.70 | 72.40 | 70.20 | 70.50 | 70.50 | -0.28% | 1,171,891 |
| Sep 17, 2025 | 69.00 | 71.20 | 69.00 | 70.70 | 70.70 | 3.06% | 910,519 |
| Sep 16, 2025 | 67.50 | 70.40 | 67.50 | 68.60 | 68.60 | 2.69% | 858,009 |
| Sep 15, 2025 | 67.20 | 67.80 | 64.50 | 66.80 | 66.80 | -0.45% | 1,480,993 |
| Sep 14, 2025 | 71.50 | 72.00 | 66.00 | 67.10 | 67.10 | -5.23% | 1,238,839 |
| Sep 11, 2025 | 68.00 | 71.90 | 65.00 | 70.80 | 70.80 | 4.42% | 2,019,827 |
| Sep 10, 2025 | 75.50 | 75.80 | 67.80 | 67.80 | 67.80 | -9.96% | 1,678,468 |
| Sep 9, 2025 | 71.00 | 76.70 | 68.00 | 75.30 | 75.30 | 3.01% | 2,691,339 |
| Sep 8, 2025 | 81.50 | 82.50 | 73.10 | 73.10 | 73.10 | -9.98% | 3,059,363 |
| Sep 7, 2025 | 94.90 | 95.80 | 80.30 | 81.20 | 81.20 | -8.97% | 3,913,618 |
| Sep 3, 2025 | 87.00 | 91.50 | 87.00 | 89.20 | 88.70 | 3.60% | 2,205,590 |
| Sep 2, 2025 | 84.00 | 86.50 | 82.20 | 86.10 | 85.62 | 2.99% | 1,130,110 |
| Sep 1, 2025 | 84.50 | 84.50 | 81.50 | 83.60 | 83.13 | -0.59% | 1,753,050 |
| Aug 31, 2025 | 84.70 | 88.70 | 80.10 | 84.10 | 83.63 | 1.08% | 1,791,427 |
| Aug 28, 2025 | 77.10 | 84.20 | 77.00 | 83.20 | 82.73 | 7.91% | 1,951,818 |
| Aug 27, 2025 | 72.00 | 77.20 | 72.00 | 77.10 | 76.67 | 9.83% | 1,640,372 |
| Aug 26, 2025 | 64.50 | 70.80 | 64.50 | 70.20 | 69.81 | 9.01% | 2,453,519 |
| Aug 25, 2025 | 64.90 | 65.20 | 63.40 | 64.40 | 64.04 | -0.46% | 1,707,670 |
| Aug 24, 2025 | 62.70 | 65.70 | 61.90 | 64.70 | 64.34 | 3.19% | 1,795,324 |
| Aug 21, 2025 | 61.00 | 63.60 | 60.90 | 62.70 | 62.35 | 3.47% | 1,284,035 |
| Aug 20, 2025 | 56.40 | 60.90 | 56.40 | 60.60 | 60.26 | 7.07% | 936,905 |
| Aug 19, 2025 | 56.10 | 57.70 | 56.10 | 56.60 | 56.28 | 0.71% | 959,401 |