Trust Islami Life Insurance PLC. (DSE:TILIL)
Bangladesh · Delayed Price · Currency is BDT 45.70
-0.80 (-1.72%)
At close: Sep 24, 2026
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 48.00 | 48.00 | 46.00 | 46.90 | 46.90 | -0.21% | 144,478 |
| Aug 18, 2026 | 49.90 | 50.30 | 45.80 | 47.00 | 47.00 | -4.47% | 312,251 |
| Aug 17, 2026 | 49.00 | 50.50 | 48.60 | 49.20 | 49.20 | 1.44% | 222,860 |
| Aug 16, 2026 | 50.70 | 51.40 | 48.30 | 48.50 | 48.50 | -4.53% | 437,377 |
| Aug 13, 2026 | 51.70 | 51.70 | 50.30 | 50.80 | 50.80 | -1.17% | 353,361 |
| Aug 12, 2026 | 52.00 | 52.30 | 51.20 | 51.40 | 51.40 | -1.72% | 461,869 |
| Aug 11, 2026 | 53.30 | 53.80 | 52.10 | 52.30 | 52.30 | -1.51% | 313,020 |
| Aug 10, 2026 | 52.20 | 53.20 | 52.20 | 53.10 | 53.10 | 1.72% | 175,581 |
| Aug 9, 2026 | 53.20 | 53.40 | 52.00 | 52.20 | 52.20 | -1.69% | 154,140 |
| Aug 6, 2026 | 54.60 | 55.40 | 52.60 | 53.10 | 53.10 | -2.03% | 626,183 |
| Aug 4, 2026 | 53.90 | 54.70 | 53.40 | 54.20 | 54.20 | 1.69% | 732,986 |
| Aug 3, 2026 | 52.90 | 54.00 | 52.20 | 53.30 | 53.30 | 1.52% | 337,151 |
| Aug 2, 2026 | 52.10 | 52.80 | 51.80 | 52.50 | 52.50 | 0.96% | 275,209 |
| Jul 30, 2026 | 52.70 | 52.90 | 51.70 | 52.00 | 52.00 | -1.14% | 272,717 |
| Jul 29, 2026 | 53.10 | 53.90 | 52.40 | 52.60 | 52.60 | -0.19% | 351,204 |
| Jul 28, 2026 | 51.20 | 53.00 | 51.20 | 52.70 | 52.70 | 2.93% | 274,377 |
| Jul 27, 2026 | 51.30 | 51.40 | 50.80 | 51.20 | 51.20 | 0.99% | 170,484 |
| Jul 26, 2026 | 51.70 | 51.70 | 50.10 | 50.70 | 50.70 | 0.40% | 121,480 |
| Jul 23, 2026 | 50.90 | 51.30 | 50.30 | 50.50 | 50.50 | -0.79% | 219,902 |
| Jul 22, 2026 | 52.40 | 52.70 | 50.70 | 50.90 | 50.90 | -2.68% | 423,703 |
| Jul 21, 2026 | 52.90 | 53.40 | 52.20 | 52.30 | 52.30 | 0.77% | 291,851 |
| Jul 20, 2026 | 53.00 | 53.40 | 51.30 | 51.90 | 51.90 | -2.26% | 504,208 |
| Jul 19, 2026 | 54.70 | 54.80 | 53.00 | 53.10 | 53.10 | -2.93% | 360,680 |
| Jul 16, 2026 | 55.90 | 55.90 | 54.60 | 54.70 | 54.70 | -1.44% | 371,785 |
| Jul 15, 2026 | 56.70 | 57.40 | 55.20 | 55.50 | 55.50 | -2.12% | 641,434 |