Trust Islami Life Insurance Ltd. (DSE:TILIL)
Bangladesh · Delayed Price · Currency is BDT 89.20
+3.10 (3.60%)
At close: Sep 3, 2025
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 87.00 | 91.50 | 87.00 | 89.20 | 89.20 | 3.60% | 2,205,590 |
| Sep 2, 2025 | 84.00 | 86.50 | 82.20 | 86.10 | 86.10 | 2.99% | 1,130,110 |
| Sep 1, 2025 | 84.50 | 84.50 | 81.50 | 83.60 | 83.60 | -0.59% | 1,753,050 |
| Aug 31, 2025 | 84.70 | 88.70 | 80.10 | 84.10 | 84.10 | 1.08% | 1,791,427 |
| Aug 28, 2025 | 77.10 | 84.20 | 77.00 | 83.20 | 83.20 | 7.91% | 1,951,818 |
| Aug 27, 2025 | 72.00 | 77.20 | 72.00 | 77.10 | 77.10 | 9.83% | 1,640,372 |
| Aug 26, 2025 | 64.50 | 70.80 | 64.50 | 70.20 | 70.20 | 9.01% | 2,453,519 |
| Aug 25, 2025 | 64.90 | 65.20 | 63.40 | 64.40 | 64.40 | -0.46% | 1,707,670 |
| Aug 24, 2025 | 62.70 | 65.70 | 61.90 | 64.70 | 64.70 | 3.19% | 1,795,324 |
| Aug 21, 2025 | 61.00 | 63.60 | 60.90 | 62.70 | 62.70 | 3.47% | 1,284,035 |
| Aug 20, 2025 | 56.40 | 60.90 | 56.40 | 60.60 | 60.60 | 7.07% | 936,905 |
| Aug 19, 2025 | 56.10 | 57.70 | 56.10 | 56.60 | 56.60 | 0.71% | 959,401 |
| Aug 18, 2025 | 58.00 | 58.00 | 55.10 | 56.20 | 56.20 | -3.93% | 2,037,500 |
| Aug 17, 2025 | 58.00 | 59.00 | 57.70 | 58.50 | 58.50 | 1.21% | 685,242 |
| Aug 14, 2025 | 56.70 | 58.00 | 56.60 | 57.80 | 57.80 | 1.76% | 706,293 |
| Aug 13, 2025 | 56.50 | 57.10 | 55.10 | 56.80 | 56.80 | 0.71% | 1,114,837 |
| Aug 12, 2025 | 57.00 | 57.00 | 56.20 | 56.40 | 56.40 | -0.88% | 781,838 |
| Aug 11, 2025 | 56.90 | 58.10 | 56.30 | 56.90 | 56.90 | 0.71% | 885,140 |
| Aug 10, 2025 | 56.00 | 57.00 | 55.80 | 56.50 | 56.50 | 0.89% | 920,602 |
| Aug 7, 2025 | 57.90 | 58.00 | 55.50 | 56.00 | 56.00 | -3.61% | 464,506 |
| Aug 6, 2025 | 56.20 | 58.80 | 55.60 | 58.10 | 58.10 | 2.47% | 1,034,555 |
| Aug 4, 2025 | 55.40 | 57.90 | 53.90 | 56.70 | 56.70 | 2.53% | 1,120,924 |
| Aug 3, 2025 | 54.10 | 56.10 | 54.10 | 55.30 | 55.30 | 1.10% | 659,884 |
| Jul 31, 2025 | 53.10 | 55.80 | 52.60 | 54.70 | 54.70 | 3.01% | 925,128 |
| Jul 30, 2025 | 52.80 | 53.80 | 52.10 | 53.10 | 53.10 | 0.38% | 253,817 |
| Jul 29, 2025 | 54.20 | 54.80 | 52.40 | 52.90 | 52.90 | -2.40% | 698,362 |
| Jul 28, 2025 | 51.90 | 54.70 | 51.80 | 54.20 | 54.20 | 3.83% | 920,954 |
| Jul 27, 2025 | 49.70 | 52.40 | 49.00 | 52.20 | 52.20 | 9.43% | 1,102,303 |
| Jul 24, 2025 | 44.50 | 47.70 | 43.70 | 47.70 | 47.70 | 9.91% | 995,863 |
| Jul 23, 2025 | 43.80 | 44.50 | 43.30 | 43.40 | 43.40 | -0.91% | 131,295 |
| Jul 22, 2025 | 44.00 | 45.00 | 43.00 | 43.80 | 43.80 | -0.68% | 41,639 |
| Jul 21, 2025 | 43.00 | 45.70 | 43.00 | 44.10 | 44.10 | -1.78% | 192,711 |
| Jul 20, 2025 | 44.00 | 45.70 | 44.00 | 44.90 | 44.90 | 0.45% | 188,072 |
| Jul 17, 2025 | 44.50 | 45.80 | 43.80 | 44.70 | 44.70 | 1.36% | 287,914 |
| Jul 16, 2025 | 43.30 | 44.50 | 43.30 | 44.10 | 44.10 | 1.61% | 159,419 |
| Jul 15, 2025 | 42.60 | 44.00 | 42.50 | 43.40 | 43.40 | 2.36% | 276,517 |
| Jul 14, 2025 | 42.20 | 43.10 | 42.20 | 42.40 | 42.40 | -0.47% | 207,761 |
| Jul 13, 2025 | 42.60 | 43.50 | 42.30 | 42.60 | 42.60 | -1.84% | 98,357 |
| Jul 10, 2025 | 42.70 | 43.70 | 42.00 | 43.40 | 43.40 | 2.84% | 196,770 |
| Jul 9, 2025 | 41.70 | 43.00 | 41.70 | 42.20 | 42.20 | 0.24% | 190,248 |
| Jul 8, 2025 | 41.20 | 42.50 | 41.20 | 42.10 | 42.10 | 0.24% | 117,325 |
| Jul 7, 2025 | 41.90 | 43.00 | 41.10 | 42.00 | 42.00 | -0.24% | 88,986 |
| Jul 3, 2025 | 40.00 | 42.50 | 40.00 | 42.10 | 42.10 | 2.18% | 217,964 |
| Jul 2, 2025 | 39.80 | 41.50 | 39.80 | 41.20 | 41.20 | 0.24% | 335,843 |
| Jun 30, 2025 | 42.00 | 42.50 | 40.20 | 41.10 | 41.10 | -1.20% | 535,532 |
| Jun 29, 2025 | 41.10 | 42.50 | 41.00 | 41.60 | 41.60 | 1.46% | 482,338 |
| Jun 26, 2025 | 39.70 | 41.30 | 39.50 | 41.00 | 41.00 | 2.24% | 96,261 |
| Jun 25, 2025 | 39.40 | 40.40 | 39.40 | 40.10 | 40.10 | 1.78% | 61,070 |
| Jun 24, 2025 | 39.40 | 40.10 | 39.10 | 39.40 | 39.40 | -0.76% | 156,600 |
| Jun 23, 2025 | 39.00 | 39.90 | 39.00 | 39.70 | 39.70 | 1.02% | 24,757 |