Trust Islami Life Insurance PLC. (DSE:TILIL)
Bangladesh · Delayed Price · Currency is BDT 42.50
-2.50 (-5.56%)
At close: Mar 3, 2026
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 42.50 | 45.20 | 42.00 | 42.50 | 42.50 | -5.56% | 321,020 |
| Mar 2, 2026 | 45.00 | 45.80 | 44.80 | 45.00 | 45.00 | 0.90% | 264,905 |
| Mar 1, 2026 | 45.00 | 45.70 | 44.10 | 44.60 | 44.60 | -3.46% | 212,013 |
| Feb 26, 2026 | 46.10 | 46.80 | 45.80 | 46.20 | 46.20 | 0.43% | 285,353 |
| Feb 25, 2026 | 46.50 | 46.70 | 45.70 | 46.00 | 46.00 | -0.65% | 245,155 |
| Feb 24, 2026 | 47.20 | 47.60 | 46.10 | 46.30 | 46.30 | -1.49% | 401,885 |
| Feb 23, 2026 | 46.70 | 47.40 | 46.50 | 47.00 | 47.00 | 1.95% | 260,751 |
| Feb 22, 2026 | 47.50 | 48.00 | 45.30 | 46.10 | 46.10 | -3.15% | 384,993 |
| Feb 19, 2026 | 47.60 | 49.40 | 47.50 | 47.60 | 47.60 | -2.86% | 284,714 |
| Feb 18, 2026 | 49.10 | 49.50 | 48.30 | 49.00 | 49.00 | 0.20% | 491,846 |
| Feb 17, 2026 | 49.40 | 50.60 | 48.70 | 48.90 | 48.90 | -0.20% | 905,310 |
| Feb 16, 2026 | 49.00 | 49.30 | 48.30 | 49.00 | 49.00 | 0.62% | 695,578 |
| Feb 15, 2026 | 48.30 | 49.50 | 47.40 | 48.70 | 48.70 | 3.18% | 473,506 |
| Feb 10, 2026 | 47.20 | 48.30 | 47.00 | 47.20 | 47.20 | -1.05% | 504,664 |
| Feb 9, 2026 | 47.70 | 47.90 | 46.70 | 47.70 | 47.70 | 2.80% | 310,645 |
| Feb 8, 2026 | 46.50 | 46.90 | 45.70 | 46.40 | 46.40 | 0.43% | 250,008 |
| Feb 5, 2026 | 47.40 | 47.50 | 46.00 | 46.20 | 46.20 | -1.91% | 354,489 |
| Feb 3, 2026 | 49.10 | 49.20 | 46.80 | 47.10 | 47.10 | -3.09% | 687,173 |
| Feb 2, 2026 | 50.50 | 50.90 | 48.10 | 48.60 | 48.60 | -2.80% | 961,327 |
| Feb 1, 2026 | 49.90 | 51.10 | 49.70 | 50.00 | 50.00 | 0.20% | 660,714 |
| Jan 29, 2026 | 50.30 | 51.70 | 49.60 | 49.90 | 49.90 | -0.60% | 995,810 |
| Jan 28, 2026 | 50.20 | 51.00 | 49.60 | 50.20 | 50.20 | -0.20% | 756,033 |
| Jan 27, 2026 | 50.30 | 52.60 | 50.00 | 50.30 | 50.30 | -3.27% | 1,239,994 |
| Jan 26, 2026 | 50.30 | 52.40 | 50.30 | 52.00 | 52.00 | 3.38% | 1,560,833 |
| Jan 25, 2026 | 48.80 | 51.30 | 48.30 | 50.30 | 50.30 | 2.86% | 1,189,600 |
| Jan 22, 2026 | 49.50 | 50.40 | 48.60 | 48.90 | 48.90 | -0.61% | 1,079,378 |
| Jan 21, 2026 | 46.90 | 49.60 | 46.90 | 49.20 | 49.20 | 5.58% | 1,415,296 |
| Jan 20, 2026 | 47.00 | 47.70 | 46.30 | 46.60 | 46.60 | -0.85% | 794,382 |
| Jan 19, 2026 | 46.50 | 48.40 | 46.50 | 47.00 | 47.00 | 0.21% | 812,460 |
| Jan 18, 2026 | 46.40 | 47.40 | 46.00 | 46.90 | 46.90 | 1.08% | 586,544 |
| Jan 15, 2026 | 46.70 | 47.90 | 46.10 | 46.40 | 46.40 | 0.22% | 1,006,844 |
| Jan 14, 2026 | 46.30 | 46.70 | 45.20 | 46.30 | 46.30 | 1.31% | 565,936 |
| Jan 13, 2026 | 45.40 | 46.50 | 45.40 | 45.70 | 45.70 | 1.56% | 609,694 |
| Jan 12, 2026 | 44.90 | 45.30 | 44.30 | 45.00 | 45.00 | 0.22% | 372,318 |
| Jan 11, 2026 | 45.00 | 46.00 | 44.30 | 44.90 | 44.90 | -1.32% | 472,428 |
| Jan 8, 2026 | 44.70 | 45.80 | 44.70 | 45.50 | 45.50 | 1.34% | 281,274 |
| Jan 7, 2026 | 45.50 | 45.60 | 44.80 | 44.90 | 44.90 | -0.44% | 321,227 |
| Jan 6, 2026 | 45.10 | 46.20 | 44.70 | 45.10 | 45.10 | -1.96% | 393,680 |
| Jan 5, 2026 | 46.00 | 46.70 | 45.00 | 46.00 | 46.00 | 2.45% | 774,862 |
| Jan 4, 2026 | 44.20 | 45.30 | 44.20 | 44.90 | 44.90 | 1.81% | 426,468 |
| Jan 1, 2026 | 44.40 | 45.40 | 43.50 | 44.10 | 44.10 | -0.68% | 335,500 |
| Dec 30, 2025 | 44.40 | 44.80 | 43.80 | 44.40 | 44.40 | 0.45% | 314,600 |
| Dec 29, 2025 | 44.40 | 44.40 | 43.50 | 44.20 | 44.20 | - | 279,008 |
| Dec 28, 2025 | 43.70 | 45.50 | 43.50 | 44.20 | 44.20 | 2.31% | 457,499 |
| Dec 24, 2025 | 42.80 | 43.80 | 42.70 | 43.20 | 43.20 | 0.47% | 303,845 |
| Dec 23, 2025 | 44.20 | 44.70 | 42.80 | 43.00 | 43.00 | -2.49% | 408,308 |
| Dec 22, 2025 | 44.10 | 44.90 | 43.80 | 44.10 | 44.10 | 0.92% | 378,331 |
| Dec 21, 2025 | 41.70 | 43.90 | 41.00 | 43.70 | 43.70 | 4.80% | 434,401 |
| Dec 18, 2025 | 41.90 | 42.50 | 41.00 | 41.70 | 41.70 | -0.71% | 256,079 |
| Dec 17, 2025 | 43.70 | 44.60 | 41.70 | 42.00 | 42.00 | -4.33% | 449,733 |