Trust Islami Life Insurance Ltd. (DSE:TILIL)
Bangladesh
· Delayed Price · Currency is BDT 39.80
-0.50 (-1.24%)
At close: Dec 4, 2025
DSE:TILIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 58.80 | 59.00 | 56.00 | 56.40 | 56.40 | -3.09% | 942,840 |
| Oct 7, 2025 | 57.50 | 60.60 | 57.10 | 58.20 | 58.20 | 1.22% | 1,443,568 |
| Oct 6, 2025 | 59.00 | 59.50 | 57.00 | 57.50 | 57.50 | -1.37% | 1,418,163 |
| Oct 5, 2025 | 60.00 | 60.30 | 58.00 | 58.30 | 58.30 | -2.35% | 1,350,544 |
| Sep 30, 2025 | 57.90 | 61.70 | 57.90 | 59.70 | 59.70 | 3.47% | 2,001,133 |
| Sep 29, 2025 | 56.70 | 58.40 | 56.60 | 57.70 | 57.70 | 1.94% | 959,948 |
| Sep 28, 2025 | 59.40 | 59.40 | 56.20 | 56.60 | 56.60 | -4.39% | 1,185,051 |
| Sep 25, 2025 | 59.50 | 62.30 | 58.60 | 59.20 | 59.20 | 0.34% | 1,411,446 |
| Sep 24, 2025 | 57.70 | 59.50 | 56.00 | 59.00 | 59.00 | 2.25% | 1,678,831 |
| Sep 23, 2025 | 57.10 | 59.80 | 56.20 | 57.70 | 57.70 | 0.35% | 797,117 |
| Sep 22, 2025 | 63.20 | 63.20 | 57.50 | 57.50 | 57.50 | -9.87% | 4,725,463 |
| Sep 21, 2025 | 71.30 | 71.90 | 63.50 | 63.80 | 63.80 | -9.50% | 1,021,356 |
| Sep 18, 2025 | 70.70 | 72.40 | 70.20 | 70.50 | 70.50 | -0.28% | 1,171,891 |
| Sep 17, 2025 | 69.00 | 71.20 | 69.00 | 70.70 | 70.70 | 3.06% | 910,519 |
| Sep 16, 2025 | 67.50 | 70.40 | 67.50 | 68.60 | 68.60 | 2.69% | 858,009 |
| Sep 15, 2025 | 67.20 | 67.80 | 64.50 | 66.80 | 66.80 | -0.45% | 1,480,993 |
| Sep 14, 2025 | 71.50 | 72.00 | 66.00 | 67.10 | 67.10 | -5.23% | 1,238,839 |
| Sep 11, 2025 | 68.00 | 71.90 | 65.00 | 70.80 | 70.80 | 4.42% | 2,019,827 |
| Sep 10, 2025 | 75.50 | 75.80 | 67.80 | 67.80 | 67.80 | -9.96% | 1,678,468 |
| Sep 9, 2025 | 71.00 | 76.70 | 68.00 | 75.30 | 75.30 | 3.01% | 2,691,339 |
| Sep 8, 2025 | 81.50 | 82.50 | 73.10 | 73.10 | 73.10 | -9.98% | 3,059,363 |
| Sep 7, 2025 | 94.90 | 95.80 | 80.30 | 81.20 | 81.20 | -8.97% | 3,913,618 |
| Sep 3, 2025 | 87.00 | 91.50 | 87.00 | 89.20 | 88.70 | 3.60% | 2,205,590 |
| Sep 2, 2025 | 84.00 | 86.50 | 82.20 | 86.10 | 85.62 | 2.99% | 1,130,110 |
| Sep 1, 2025 | 84.50 | 84.50 | 81.50 | 83.60 | 83.13 | -0.59% | 1,753,050 |
| Aug 31, 2025 | 84.70 | 88.70 | 80.10 | 84.10 | 83.63 | 1.08% | 1,791,427 |
| Aug 28, 2025 | 77.10 | 84.20 | 77.00 | 83.20 | 82.73 | 7.91% | 1,951,818 |
| Aug 27, 2025 | 72.00 | 77.20 | 72.00 | 77.10 | 76.67 | 9.83% | 1,640,372 |
| Aug 26, 2025 | 64.50 | 70.80 | 64.50 | 70.20 | 69.81 | 9.01% | 2,453,519 |
| Aug 25, 2025 | 64.90 | 65.20 | 63.40 | 64.40 | 64.04 | -0.46% | 1,707,670 |
| Aug 24, 2025 | 62.70 | 65.70 | 61.90 | 64.70 | 64.34 | 3.19% | 1,795,324 |
| Aug 21, 2025 | 61.00 | 63.60 | 60.90 | 62.70 | 62.35 | 3.47% | 1,284,035 |
| Aug 20, 2025 | 56.40 | 60.90 | 56.40 | 60.60 | 60.26 | 7.07% | 936,905 |
| Aug 19, 2025 | 56.10 | 57.70 | 56.10 | 56.60 | 56.28 | 0.71% | 959,401 |
| Aug 18, 2025 | 58.00 | 58.00 | 55.10 | 56.20 | 55.88 | -3.93% | 2,037,500 |
| Aug 17, 2025 | 58.00 | 59.00 | 57.70 | 58.50 | 58.17 | 1.21% | 685,242 |
| Aug 14, 2025 | 56.70 | 58.00 | 56.60 | 57.80 | 57.48 | 1.76% | 706,293 |
| Aug 13, 2025 | 56.50 | 57.10 | 55.10 | 56.80 | 56.48 | 0.71% | 1,114,837 |
| Aug 12, 2025 | 57.00 | 57.00 | 56.20 | 56.40 | 56.08 | -0.88% | 781,838 |
| Aug 11, 2025 | 56.90 | 58.10 | 56.30 | 56.90 | 56.58 | 0.71% | 885,140 |
| Aug 10, 2025 | 56.00 | 57.00 | 55.80 | 56.50 | 56.18 | 0.89% | 920,602 |
| Aug 7, 2025 | 57.90 | 58.00 | 55.50 | 56.00 | 55.69 | -3.61% | 464,506 |
| Aug 6, 2025 | 56.20 | 58.80 | 55.60 | 58.10 | 57.77 | 2.47% | 1,034,555 |
| Aug 4, 2025 | 55.40 | 57.90 | 53.90 | 56.70 | 56.38 | 2.53% | 1,120,924 |
| Aug 3, 2025 | 54.10 | 56.10 | 54.10 | 55.30 | 54.99 | 1.10% | 659,884 |
| Jul 31, 2025 | 53.10 | 55.80 | 52.60 | 54.70 | 54.39 | 3.01% | 925,128 |
| Jul 30, 2025 | 52.80 | 53.80 | 52.10 | 53.10 | 52.80 | 0.38% | 253,817 |
| Jul 29, 2025 | 54.20 | 54.80 | 52.40 | 52.90 | 52.60 | -2.40% | 698,362 |
| Jul 28, 2025 | 51.90 | 54.70 | 51.80 | 54.20 | 53.90 | 3.83% | 920,954 |
| Jul 27, 2025 | 49.70 | 52.40 | 49.00 | 52.20 | 51.91 | 9.43% | 1,102,303 |
| Jul 24, 2025 | 44.50 | 47.70 | 43.70 | 47.70 | 47.43 | 9.91% | 995,863 |
| Jul 23, 2025 | 43.80 | 44.50 | 43.30 | 43.40 | 43.16 | -0.91% | 131,295 |
| Jul 22, 2025 | 44.00 | 45.00 | 43.00 | 43.80 | 43.55 | -0.68% | 41,639 |
| Jul 21, 2025 | 43.00 | 45.70 | 43.00 | 44.10 | 43.85 | -1.78% | 192,711 |
| Jul 20, 2025 | 44.00 | 45.70 | 44.00 | 44.90 | 44.65 | 0.45% | 188,072 |
| Jul 17, 2025 | 44.50 | 45.80 | 43.80 | 44.70 | 44.45 | 1.36% | 287,914 |
| Jul 16, 2025 | 43.30 | 44.50 | 43.30 | 44.10 | 43.85 | 1.61% | 159,419 |
| Jul 15, 2025 | 42.60 | 44.00 | 42.50 | 43.40 | 43.16 | 2.36% | 276,517 |
| Jul 14, 2025 | 42.20 | 43.10 | 42.20 | 42.40 | 42.16 | -0.47% | 207,761 |