Trust Islami Life Insurance PLC. (DSE:TILIL)
Bangladesh
· Delayed Price · Currency is BDT 42.00
-0.50 (-1.18%)
At close: Mar 5, 2026
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 15, 2025 | 45.50 | 45.90 | 43.60 | 43.90 | 43.90 | -3.94% | 666,637 |
| Dec 14, 2025 | 47.80 | 48.10 | 45.10 | 45.70 | 45.70 | -3.18% | 1,134,024 |
| Dec 11, 2025 | 47.20 | 47.90 | 45.40 | 47.20 | 47.20 | 2.16% | 831,717 |
| Dec 10, 2025 | 42.30 | 46.30 | 42.20 | 46.20 | 46.20 | 9.74% | 2,157,721 |
| Dec 9, 2025 | 41.80 | 42.50 | 41.20 | 42.10 | 42.10 | 2.93% | 476,472 |
| Dec 8, 2025 | 40.90 | 41.20 | 40.20 | 40.90 | 40.90 | 2.51% | 280,520 |
| Dec 7, 2025 | 40.20 | 41.20 | 39.70 | 39.90 | 39.90 | 0.25% | 278,570 |
| Dec 4, 2025 | 40.30 | 40.60 | 39.50 | 39.80 | 39.80 | -1.24% | 233,181 |
| Dec 3, 2025 | 40.30 | 41.90 | 40.10 | 40.30 | 40.30 | -1.47% | 368,823 |
| Dec 2, 2025 | 40.90 | 41.90 | 40.10 | 40.90 | 40.90 | 1.74% | 415,968 |
| Dec 1, 2025 | 40.20 | 42.50 | 39.90 | 40.20 | 40.20 | -4.96% | 512,143 |
| Nov 30, 2025 | 43.40 | 44.20 | 42.00 | 42.30 | 42.30 | -1.86% | 646,390 |
| Nov 27, 2025 | 42.20 | 43.80 | 42.00 | 43.10 | 43.10 | 2.38% | 562,161 |
| Nov 26, 2025 | 42.20 | 43.00 | 41.60 | 42.10 | 42.10 | 1.20% | 531,096 |
| Nov 25, 2025 | 41.60 | 43.90 | 41.20 | 41.60 | 41.60 | -4.15% | 914,748 |
| Nov 24, 2025 | 43.40 | 43.70 | 42.40 | 43.40 | 43.40 | 3.09% | 656,697 |
| Nov 23, 2025 | 40.00 | 42.40 | 39.60 | 42.10 | 42.10 | 3.95% | 580,284 |
| Nov 20, 2025 | 40.50 | 43.00 | 40.10 | 40.50 | 40.50 | -4.48% | 690,931 |
| Nov 19, 2025 | 40.20 | 43.10 | 39.50 | 42.40 | 42.40 | 5.74% | 860,292 |
| Nov 18, 2025 | 38.50 | 41.00 | 38.50 | 40.10 | 40.10 | 4.43% | 993,645 |
| Nov 17, 2025 | 37.30 | 38.90 | 37.00 | 38.40 | 38.40 | 3.23% | 651,136 |
| Nov 16, 2025 | 36.00 | 37.50 | 34.30 | 37.20 | 37.20 | 4.49% | 363,184 |
| Nov 13, 2025 | 38.70 | 39.30 | 34.90 | 35.60 | 35.60 | -7.53% | 544,698 |
| Nov 12, 2025 | 40.50 | 41.20 | 38.30 | 38.50 | 38.50 | -3.99% | 344,804 |
| Nov 11, 2025 | 39.40 | 41.80 | 39.40 | 40.10 | 40.10 | 2.56% | 526,144 |
| Nov 10, 2025 | 39.20 | 40.70 | 37.00 | 39.10 | 39.10 | -4.40% | 615,185 |
| Nov 9, 2025 | 45.60 | 46.10 | 40.80 | 40.90 | 40.90 | -9.71% | 862,308 |
| Nov 6, 2025 | 45.00 | 46.20 | 44.00 | 45.30 | 45.30 | 0.22% | 498,540 |
| Nov 5, 2025 | 45.30 | 47.00 | 44.90 | 45.20 | 45.20 | 0.22% | 631,415 |
| Nov 4, 2025 | 47.90 | 49.30 | 44.80 | 45.10 | 45.10 | -5.05% | 699,966 |
| Nov 3, 2025 | 51.30 | 51.30 | 47.10 | 47.50 | 47.50 | -6.86% | 1,111,566 |
| Nov 2, 2025 | 51.50 | 53.20 | 50.70 | 51.00 | 51.00 | 2.00% | 1,343,276 |
| Oct 30, 2025 | 46.00 | 50.00 | 45.70 | 50.00 | 50.00 | 9.89% | 1,517,792 |
| Oct 29, 2025 | 44.60 | 45.80 | 44.40 | 45.50 | 45.50 | 2.48% | 437,969 |
| Oct 28, 2025 | 46.20 | 46.60 | 44.00 | 44.40 | 44.40 | -3.48% | 545,748 |
| Oct 27, 2025 | 46.30 | 46.70 | 45.90 | 46.00 | 46.00 | -0.65% | 325,454 |
| Oct 26, 2025 | 47.40 | 48.00 | 46.10 | 46.30 | 46.30 | -2.32% | 487,093 |
| Oct 23, 2025 | 47.90 | 48.50 | 46.60 | 47.40 | 47.40 | - | 661,881 |
| Oct 22, 2025 | 46.70 | 47.90 | 45.90 | 47.40 | 47.40 | 1.50% | 665,596 |
| Oct 21, 2025 | 47.00 | 48.80 | 46.40 | 46.70 | 46.70 | 0.43% | 757,210 |
| Oct 20, 2025 | 45.40 | 46.80 | 44.20 | 46.50 | 46.50 | 2.65% | 849,837 |
| Oct 19, 2025 | 48.70 | 48.70 | 44.60 | 45.30 | 45.30 | -6.21% | 466,391 |
| Oct 16, 2025 | 52.00 | 52.00 | 48.10 | 48.30 | 48.30 | -1.43% | 546,604 |
| Oct 15, 2025 | 52.70 | 52.80 | 48.70 | 49.00 | 49.00 | -7.02% | 524,116 |
| Oct 14, 2025 | 53.00 | 54.70 | 52.60 | 52.70 | 52.70 | -0.57% | 843,508 |
| Oct 13, 2025 | 52.70 | 54.20 | 52.70 | 53.00 | 53.00 | 0.57% | 614,272 |
| Oct 12, 2025 | 54.20 | 54.90 | 52.50 | 52.70 | 52.70 | -2.41% | 591,299 |
| Oct 9, 2025 | 56.40 | 57.00 | 53.60 | 54.00 | 54.00 | -4.26% | 1,010,182 |