Trust Islami Life Insurance PLC. (DSE:TILIL)
Bangladesh · Delayed Price · Currency is BDT 45.90
-0.80 (-1.71%)
At close: May 6, 2026
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 45.90 | 46.90 | 45.60 | 45.90 | 45.90 | -1.71% | 332,992 |
| May 5, 2026 | 46.70 | 47.60 | 46.50 | 46.70 | 46.70 | -0.21% | 466,423 |
| May 4, 2026 | 46.80 | 47.50 | 45.70 | 46.80 | 46.80 | 2.41% | 415,581 |
| May 3, 2026 | 47.50 | 47.80 | 45.20 | 45.70 | 45.70 | -2.77% | 481,457 |
| Apr 30, 2026 | 48.20 | 48.60 | 46.70 | 47.00 | 47.00 | -3.09% | 451,867 |
| Apr 29, 2026 | 47.70 | 49.40 | 47.70 | 48.50 | 48.50 | 2.54% | 938,551 |
| Apr 28, 2026 | 47.50 | 48.20 | 46.40 | 47.30 | 47.30 | 1.07% | 618,369 |
| Apr 27, 2026 | 48.00 | 48.90 | 46.40 | 46.80 | 46.80 | -2.50% | 734,325 |
| Apr 26, 2026 | 47.30 | 49.70 | 47.30 | 48.00 | 48.00 | 1.91% | 1,361,345 |
| Apr 23, 2026 | 45.60 | 47.60 | 45.30 | 47.10 | 47.10 | 3.29% | 1,036,884 |
| Apr 22, 2026 | 45.60 | 46.90 | 45.10 | 45.60 | 45.60 | 1.56% | 1,183,663 |
| Apr 21, 2026 | 44.90 | 45.10 | 43.90 | 44.90 | 44.90 | 2.75% | 456,854 |
| Apr 20, 2026 | 43.70 | 44.40 | 43.50 | 43.70 | 43.70 | -0.91% | 255,064 |
| Apr 19, 2026 | 44.40 | 45.00 | 43.90 | 44.10 | 44.10 | -0.68% | 361,063 |
| Apr 16, 2026 | 45.50 | 45.50 | 44.30 | 44.40 | 44.40 | -0.45% | 245,758 |
| Apr 15, 2026 | 44.60 | 45.20 | 44.30 | 44.60 | 44.60 | 0.22% | 304,569 |
| Apr 13, 2026 | 44.50 | 46.00 | 44.30 | 44.50 | 44.50 | -2.20% | 430,527 |
| Apr 12, 2026 | 44.90 | 46.00 | 44.20 | 45.50 | 45.50 | 1.34% | 588,392 |
| Apr 9, 2026 | 44.90 | 46.60 | 44.50 | 44.90 | 44.90 | -3.44% | 602,603 |
| Apr 8, 2026 | 46.50 | 46.80 | 45.00 | 46.50 | 46.50 | 4.49% | 760,583 |
| Apr 7, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 1.37% | 417,893 |
| Apr 6, 2026 | 44.10 | 45.40 | 43.60 | 43.90 | 43.90 | -0.90% | 545,207 |
| Apr 5, 2026 | 45.60 | 45.60 | 44.10 | 44.30 | 44.30 | -3.49% | 367,741 |
| Apr 2, 2026 | 44.70 | 47.60 | 44.60 | 45.90 | 45.90 | 3.61% | 1,491,862 |
| Apr 1, 2026 | 42.80 | 44.60 | 42.60 | 44.30 | 44.30 | 3.50% | 329,320 |
| Mar 31, 2026 | 43.90 | 43.90 | 42.70 | 42.80 | 42.80 | -1.15% | 363,659 |
| Mar 30, 2026 | 44.10 | 44.40 | 43.20 | 43.30 | 43.30 | -2.26% | 354,322 |
| Mar 29, 2026 | 44.50 | 44.90 | 43.80 | 44.30 | 44.30 | - | 413,658 |
| Mar 25, 2026 | 44.30 | 44.50 | 41.60 | 44.30 | 44.30 | 6.49% | 568,227 |
| Mar 24, 2026 | 41.60 | 42.40 | 41.50 | 41.60 | 41.60 | -1.65% | 199,206 |
| Mar 16, 2026 | 42.30 | 42.50 | 42.00 | 42.30 | 42.30 | 0.24% | 77,689 |
| Mar 15, 2026 | 43.20 | 43.20 | 42.10 | 42.20 | 42.20 | -2.31% | 104,605 |
| Mar 12, 2026 | 43.20 | 43.60 | 42.40 | 43.20 | 43.20 | 1.17% | 282,567 |
| Mar 11, 2026 | 42.70 | 43.00 | 41.50 | 42.70 | 42.70 | 1.91% | 268,257 |
| Mar 10, 2026 | 40.80 | 42.60 | 40.10 | 41.90 | 41.90 | 4.49% | 335,369 |
| Mar 9, 2026 | 38.30 | 40.60 | 38.30 | 40.10 | 40.10 | 2.30% | 184,934 |
| Mar 8, 2026 | 42.90 | 42.90 | 38.20 | 39.20 | 39.20 | -6.67% | 226,479 |
| Mar 5, 2026 | 42.60 | 42.80 | 41.60 | 42.00 | 42.00 | -1.18% | 143,579 |
| Mar 4, 2026 | 43.00 | 43.10 | 42.00 | 42.50 | 42.50 | - | 320,444 |
| 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 |