Trust Islami Life Insurance PLC. (DSE:TILIL)
Bangladesh · Delayed Price · Currency is BDT 40.80
-1.00 (-2.39%)
At close: Nov 3, 2026
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 41.70 | 42.50 | 40.50 | 40.80 | 40.80 | -2.39% | 119,996 |
| Nov 2, 2026 | 42.30 | 42.70 | 41.70 | 41.80 | 41.80 | -1.18% | 62,496 |
| Nov 1, 2026 | 42.10 | 43.00 | 42.00 | 42.30 | 42.30 | -0.24% | 98,130 |
| Oct 29, 2026 | 42.40 | 43.00 | 42.10 | 42.40 | 42.40 | -0.24% | 121,528 |
| Oct 28, 2026 | 42.70 | 42.70 | 41.90 | 42.50 | 42.50 | 1.43% | 54,621 |
| Oct 27, 2026 | 42.70 | 42.70 | 41.70 | 41.90 | 41.90 | -0.71% | 92,098 |
| Oct 26, 2026 | 42.80 | 42.80 | 41.50 | 42.20 | 42.20 | 0.72% | 64,255 |
| Oct 25, 2026 | 44.10 | 44.80 | 41.70 | 41.90 | 41.90 | -4.99% | 420,002 |
| Oct 19, 2026 | 44.50 | 44.60 | 43.60 | 44.10 | 44.10 | - | 112,283 |
| Oct 17, 2026 | 44.90 | 45.00 | 43.90 | 44.10 | 44.10 | -1.56% | 64,526 |
| Oct 15, 2026 | 44.30 | 45.30 | 44.30 | 44.80 | 44.80 | 0.45% | 141,294 |
| Oct 14, 2026 | 43.40 | 44.80 | 43.40 | 44.60 | 44.60 | 2.76% | 163,415 |
| Oct 13, 2026 | 43.30 | 44.40 | 42.80 | 43.40 | 43.40 | 0.46% | 155,388 |
| Oct 12, 2026 | 43.20 | 45.20 | 43.00 | 43.20 | 43.20 | -4.21% | 224,276 |
| Oct 11, 2026 | 47.00 | 47.00 | 44.20 | 45.10 | 45.10 | -3.01% | 278,921 |
| Oct 8, 2026 | 46.50 | 47.30 | 46.00 | 46.50 | 46.50 | -1.06% | 200,090 |
| Oct 7, 2026 | 47.00 | 47.70 | 46.40 | 47.00 | 47.00 | 0.64% | 264,431 |
| Oct 6, 2026 | 46.00 | 47.30 | 45.00 | 46.70 | 46.70 | 3.32% | 265,373 |
| Oct 5, 2026 | 46.50 | 47.00 | 45.00 | 45.20 | 45.20 | -1.74% | 151,229 |
| Oct 4, 2026 | 46.70 | 46.70 | 45.70 | 46.00 | 46.00 | -0.65% | 152,498 |
| Oct 1, 2026 | 47.90 | 48.30 | 46.10 | 46.30 | 46.30 | -2.94% | 209,895 |
| Sep 30, 2026 | 47.40 | 48.10 | 46.30 | 47.70 | 47.70 | 2.14% | 281,874 |
| Sep 29, 2026 | 47.40 | 47.60 | 46.00 | 46.70 | 46.70 | -0.43% | 271,255 |
| Sep 28, 2026 | 44.40 | 47.10 | 44.40 | 46.90 | 46.90 | 5.63% | 379,639 |
| Sep 27, 2026 | 45.90 | 45.90 | 44.20 | 44.40 | 44.40 | -2.84% | 267,934 |
| Sep 24, 2026 | 46.50 | 47.60 | 45.50 | 45.70 | 45.70 | -1.72% | 263,178 |
| Sep 23, 2026 | 43.80 | 46.80 | 43.40 | 46.50 | 46.50 | 7.39% | 296,860 |
| Sep 22, 2026 | 43.90 | 44.30 | 42.80 | 43.30 | 43.30 | -0.92% | 226,893 |
| Sep 21, 2026 | 44.40 | 44.70 | 43.50 | 43.70 | 43.70 | -1.35% | 132,960 |
| Sep 20, 2026 | 43.50 | 44.70 | 43.40 | 44.30 | 44.30 | 1.84% | 153,008 |
| Sep 17, 2026 | 43.10 | 43.80 | 42.80 | 43.50 | 43.50 | 0.93% | 159,460 |
| Sep 16, 2026 | 42.50 | 44.00 | 42.20 | 43.10 | 43.10 | 1.41% | 112,737 |
| Sep 15, 2026 | 42.30 | 43.00 | 42.00 | 42.50 | 42.50 | 2.16% | 74,001 |
| Sep 14, 2026 | 43.30 | 43.90 | 41.50 | 41.60 | 41.60 | -3.93% | 128,300 |
| Sep 13, 2026 | 45.70 | 45.70 | 43.00 | 43.30 | 43.30 | -5.04% | 119,944 |
| Sep 10, 2026 | 47.10 | 47.10 | 45.20 | 45.60 | 45.60 | -2.15% | 75,632 |
| Sep 9, 2026 | 46.60 | 47.00 | 45.90 | 46.60 | 46.60 | - | 84,746 |
| Sep 8, 2026 | 46.60 | 47.80 | 46.30 | 46.60 | 46.60 | -1.06% | 146,959 |
| Sep 7, 2026 | 45.80 | 47.60 | 44.50 | 47.10 | 47.10 | 3.74% | 224,349 |
| Sep 6, 2026 | 47.70 | 47.70 | 45.20 | 45.40 | 45.40 | -3.81% | 177,460 |
| Sep 3, 2026 | 45.50 | 47.80 | 45.50 | 47.20 | 47.20 | 3.96% | 239,659 |
| Sep 2, 2026 | 45.70 | 45.70 | 45.10 | 45.40 | 45.40 | 0.67% | 87,986 |
| Sep 1, 2026 | 44.90 | 45.90 | 44.90 | 45.10 | 45.10 | 1.12% | 102,841 |
| Aug 31, 2026 | 44.80 | 45.90 | 44.40 | 44.60 | 44.60 | -0.45% | 47,508 |
| Aug 30, 2026 | 45.10 | 45.50 | 44.70 | 44.80 | 44.80 | -0.67% | 63,121 |
| Aug 27, 2026 | 45.40 | 45.70 | 44.80 | 45.10 | 45.10 | 1.35% | 86,285 |
| Aug 25, 2026 | 45.50 | 46.00 | 44.20 | 44.50 | 44.50 | -0.45% | 117,760 |
| Aug 24, 2026 | 46.00 | 46.70 | 44.50 | 44.70 | 44.70 | -2.83% | 104,288 |
| Aug 23, 2026 | 47.20 | 47.90 | 45.30 | 46.00 | 46.00 | -2.34% | 101,338 |
| Aug 20, 2026 | 47.70 | 47.70 | 46.90 | 47.10 | 47.10 | 0.43% | 94,189 |