DSE : TILIL
Trust Islami Life Insurance PLC. — Price history
Life Insurance · Bangladesh
Last price 42.4 BDT (At close: Oct 29, 2026) · Market cap 1.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Trust Islami Life Insurance PLC. (TILIL) closed at 42.4 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 42.4 | 43 | 42.1 | 42.4 | 121,528 | -0.24% |
| 2026-10-28 | 42.7 | 42.7 | 41.9 | 42.5 | 54,621 | +1.43% |
| 2026-10-27 | 42.7 | 42.7 | 41.7 | 41.9 | 92,098 | -0.71% |
| 2026-10-26 | 42.8 | 42.8 | 41.5 | 42.2 | 64,255 | +0.72% |
| 2026-10-25 | 44.1 | 44.8 | 41.7 | 41.9 | 420,002 | -4.99% |
| 2026-10-19 | 44.5 | 44.6 | 43.6 | 44.1 | 112,283 | +0.00% |
| 2026-10-17 | 44.9 | 45 | 43.9 | 44.1 | 64,526 | -1.56% |
| 2026-10-15 | 44.3 | 45.3 | 44.3 | 44.8 | 141,294 | +0.45% |
| 2026-10-14 | 43.4 | 44.8 | 43.4 | 44.6 | 163,415 | +2.76% |
| 2026-10-13 | 43.3 | 44.4 | 42.8 | 43.4 | 155,388 | +0.46% |
| 2026-10-12 | 43.2 | 45.2 | 43 | 43.2 | 224,276 | -4.21% |
| 2026-10-11 | 47 | 47 | 44.2 | 45.1 | 278,921 | -3.01% |
| 2026-10-08 | 46.5 | 47.3 | 46 | 46.5 | 200,090 | -1.06% |
| 2026-10-07 | 47 | 47.7 | 46.4 | 47 | 264,431 | +0.64% |
| 2026-10-06 | 46 | 47.3 | 45 | 46.7 | 265,373 | +3.32% |
| 2026-10-05 | 46.5 | 47 | 45 | 45.2 | 151,229 | -1.74% |
| 2026-10-04 | 46.7 | 46.7 | 45.7 | 46 | 152,498 | -0.65% |
| 2026-10-01 | 47.9 | 48.3 | 46.1 | 46.3 | 209,895 | -2.94% |
| 2026-09-30 | 47.4 | 48.1 | 46.3 | 47.7 | 281,874 | +2.14% |
| 2026-09-29 | 47.4 | 47.6 | 46 | 46.7 | 271,255 | -0.43% |
| 2026-09-28 | 44.4 | 47.1 | 44.4 | 46.9 | 379,639 | +5.63% |
| 2026-09-27 | 45.9 | 45.9 | 44.2 | 44.4 | 267,934 | -2.84% |
| 2026-09-24 | 46.5 | 47.6 | 45.5 | 45.7 | 263,178 | -1.72% |
| 2026-09-23 | 43.8 | 46.8 | 43.4 | 46.5 | 296,860 | +7.39% |
| 2026-09-22 | 43.9 | 44.3 | 42.8 | 43.3 | 226,893 | -0.92% |
| 2026-09-21 | 44.4 | 44.7 | 43.5 | 43.7 | 132,960 | -1.35% |
| 2026-09-20 | 43.5 | 44.7 | 43.4 | 44.3 | 153,008 | +1.84% |
| 2026-09-17 | 43.1 | 43.8 | 42.8 | 43.5 | 159,460 | +0.93% |
| 2026-09-16 | 42.5 | 44 | 42.2 | 43.1 | 112,737 | +1.41% |
| 2026-09-15 | 42.3 | 43 | 42 | 42.5 | 74,001 | +2.16% |
| 2026-09-14 | 43.3 | 43.9 | 41.5 | 41.6 | 128,300 | -3.93% |
| 2026-09-13 | 45.7 | 45.7 | 43 | 43.3 | 119,944 | -5.04% |
| 2026-09-10 | 47.1 | 47.1 | 45.2 | 45.6 | 75,632 | -2.15% |
| 2026-09-09 | 46.6 | 47 | 45.9 | 46.6 | 84,746 | +0.00% |
| 2026-09-08 | 46.6 | 47.8 | 46.3 | 46.6 | 146,959 | -1.06% |
| 2026-09-07 | 45.8 | 47.6 | 44.5 | 47.1 | 224,349 | +3.74% |
| 2026-09-06 | 47.7 | 47.7 | 45.2 | 45.4 | 177,460 | -3.81% |
| 2026-09-03 | 45.5 | 47.8 | 45.5 | 47.2 | 239,659 | +3.96% |
| 2026-09-02 | 45.7 | 45.7 | 45.1 | 45.4 | 87,986 | +0.67% |
| 2026-09-01 | 44.9 | 45.9 | 44.9 | 45.1 | 102,841 | +1.12% |
| 2026-08-31 | 44.8 | 45.9 | 44.4 | 44.6 | 47,508 | -0.45% |
| 2026-08-30 | 45.1 | 45.5 | 44.7 | 44.8 | 63,121 | -0.67% |
| 2026-08-27 | 45.4 | 45.7 | 44.8 | 45.1 | 86,285 | +1.35% |
| 2026-08-25 | 45.5 | 46 | 44.2 | 44.5 | 117,760 | -0.45% |
| 2026-08-24 | 46 | 46.7 | 44.5 | 44.7 | 104,288 | -2.83% |
| 2026-08-23 | 47.2 | 47.9 | 45.3 | 46 | 101,338 | -2.34% |
| 2026-08-20 | 47.7 | 47.7 | 46.9 | 47.1 | 94,189 | +0.43% |
| 2026-08-19 | 48 | 48 | 46 | 46.9 | 144,478 | -0.21% |
| 2026-08-18 | 49.9 | 50.3 | 45.8 | 47 | 312,251 | -4.47% |
| 2026-08-17 | 49 | 50.5 | 48.6 | 49.2 | 222,860 | +1.44% |
| 2026-08-16 | 50.7 | 51.4 | 48.3 | 48.5 | 437,377 | -4.53% |
| 2026-08-13 | 51.7 | 51.7 | 50.3 | 50.8 | 353,361 | -1.17% |
| 2026-08-12 | 52 | 52.3 | 51.2 | 51.4 | 461,869 | -1.72% |
| 2026-08-11 | 53.3 | 53.8 | 52.1 | 52.3 | 313,020 | -1.51% |
| 2026-08-10 | 52.2 | 53.2 | 52.2 | 53.1 | 175,581 | +1.72% |
| 2026-08-09 | 53.2 | 53.4 | 52 | 52.2 | 154,140 | -1.69% |
| 2026-08-06 | 54.6 | 55.4 | 52.6 | 53.1 | 626,183 | -2.03% |
| 2026-08-04 | 53.9 | 54.7 | 53.4 | 54.2 | 732,986 | +1.69% |
| 2026-08-03 | 52.9 | 54 | 52.2 | 53.3 | 337,151 | +1.52% |
| 2026-08-02 | 52.1 | 52.8 | 51.8 | 52.5 | 275,209 | +0.96% |
| 2026-07-30 | 52.7 | 52.9 | 51.7 | 52 | 272,717 | -1.14% |
| 2026-07-29 | 53.1 | 53.9 | 52.4 | 52.6 | 351,204 | -0.19% |
| 2026-07-28 | 51.2 | 53 | 51.2 | 52.7 | 274,377 | +2.93% |
| 2026-07-27 | 51.3 | 51.4 | 50.8 | 51.2 | 170,484 | +0.99% |
| 2026-07-26 | 51.7 | 51.7 | 50.1 | 50.7 | 121,480 | +0.40% |
| 2026-07-23 | 50.9 | 51.3 | 50.3 | 50.5 | 219,902 | -0.79% |
| 2026-07-22 | 52.4 | 52.7 | 50.7 | 50.9 | 423,703 | -2.68% |
| 2026-07-21 | 52.9 | 53.4 | 52.2 | 52.3 | 291,851 | +0.77% |
| 2026-07-20 | 53 | 53.4 | 51.3 | 51.9 | 504,208 | -2.26% |
| 2026-07-19 | 54.7 | 54.8 | 53 | 53.1 | 360,680 | -2.93% |
| 2026-07-16 | 55.9 | 55.9 | 54.6 | 54.7 | 371,785 | -1.44% |
| 2026-07-15 | 56.7 | 57.4 | 55.2 | 55.5 | 641,434 | -2.12% |
| 2026-07-14 | 57.7 | 58.9 | 56.6 | 56.7 | 1,135,884 | -1.39% |
| 2026-07-13 | 56.8 | 57.9 | 55.5 | 57.5 | 1,071,399 | +1.41% |
| 2026-07-12 | 55 | 57.7 | 55 | 56.7 | 1,736,724 | +4.23% |
| 2026-07-09 | 52.8 | 54.7 | 52.3 | 54.4 | 635,778 | +2.84% |
| 2026-07-08 | 53.9 | 53.9 | 52.7 | 52.9 | 309,581 | -0.75% |
| 2026-07-07 | 54 | 54.3 | 53.1 | 53.3 | 481,463 | -0.37% |
| 2026-07-06 | 54.2 | 54.7 | 53.3 | 53.5 | 627,218 | -0.93% |
| 2026-07-05 | 54.9 | 56 | 53.8 | 54 | 820,008 | -1.64% |
| 2026-07-02 | 53.2 | 55.3 | 52.3 | 54.9 | 1,081,259 | +4.77% |
| 2026-06-30 | 53.2 | 53.2 | 52.2 | 52.4 | 344,006 | -0.38% |
| 2026-06-29 | 53.3 | 53.6 | 52.3 | 52.6 | 341,239 | -0.94% |
| 2026-06-28 | 53.5 | 54.3 | 52.8 | 53.1 | 564,788 | -0.56% |
| 2026-06-25 | 53.2 | 53.9 | 52.3 | 53.4 | 429,849 | +1.52% |
| 2026-06-24 | 52.9 | 53.2 | 51.9 | 52.6 | 529,667 | +0.57% |
| 2026-06-23 | 51.9 | 52.8 | 50.8 | 52.3 | 327,117 | +2.95% |
| 2026-06-22 | 52 | 53.3 | 50.2 | 50.8 | 556,139 | -1.74% |
| 2026-06-21 | 53.6 | 53.9 | 51.5 | 51.7 | 533,065 | -3.54% |
| 2026-06-18 | 54.9 | 55.1 | 53.4 | 53.6 | 596,019 | -1.11% |
| 2026-06-17 | 55 | 56.6 | 53.7 | 54.2 | 947,112 | -1.28% |
| 2026-06-16 | 54 | 56 | 53.2 | 54.9 | 1,092,435 | +2.62% |
| 2026-06-15 | 56.9 | 57 | 52.9 | 53.5 | 1,648,163 | -5.14% |
| 2026-06-14 | 56.6 | 59.4 | 55.8 | 56.4 | 1,618,253 | +0.18% |
| 2026-06-11 | 52.5 | 57.6 | 52.5 | 56.3 | 2,942,832 | +7.44% |
| 2026-06-10 | 50.6 | 53.1 | 50 | 52.4 | 1,538,164 | +3.76% |
| 2026-06-09 | 48 | 51.8 | 48 | 50.5 | 1,909,495 | +5.43% |
| 2026-06-08 | 49 | 49 | 47.4 | 47.9 | 670,969 | -2.24% |
| 2026-06-07 | 48 | 51.5 | 48 | 49 | 1,923,048 | +2.51% |
| 2026-06-04 | 46.5 | 47.9 | 46.4 | 47.8 | 701,455 | +2.80% |
| 2026-06-03 | 46.8 | 47.6 | 46.2 | 46.5 | 661,276 | +0.65% |
| 2026-06-02 | 47 | 47 | 46 | 46.2 | 309,421 | -1.07% |
| 2026-06-01 | 46.9 | 47.2 | 46.4 | 46.7 | 374,680 | +0.86% |
| 2026-05-24 | 47.2 | 47.2 | 46 | 46.3 | 216,945 | -0.22% |
| 2026-05-23 | 46.7 | 47.3 | 46.1 | 46.4 | 300,661 | +0.00% |
| 2026-05-21 | 45.4 | 47.1 | 45.3 | 46.4 | 443,179 | +1.75% |
| 2026-05-20 | 45.9 | 46.3 | 45.4 | 45.6 | 177,672 | +0.22% |
| 2026-05-19 | 45.5 | 45.8 | 44.5 | 45.5 | 168,525 | +1.34% |
| 2026-05-18 | 45.6 | 46 | 44.7 | 44.9 | 229,056 | -1.75% |
| 2026-05-17 | 46.6 | 46.7 | 45.6 | 45.7 | 209,581 | -1.08% |
| 2026-05-14 | 46 | 47.1 | 45.8 | 46.2 | 557,360 | +1.09% |
| 2026-05-13 | 46.7 | 46.7 | 45.5 | 45.7 | 274,192 | -1.51% |
| 2026-05-12 | 46 | 46.6 | 45.9 | 46.4 | 236,521 | +1.53% |
| 2026-05-11 | 45.6 | 46.4 | 45.4 | 45.7 | 190,863 | +0.66% |
| 2026-05-10 | 45.7 | 46.4 | 45.2 | 45.4 | 258,986 | -0.44% |
| 2026-05-07 | 46 | 46.7 | 45.5 | 45.6 | 276,344 | -0.65% |
| 2026-05-06 | 46.7 | 46.9 | 45.6 | 45.9 | 332,992 | -1.71% |
| 2026-05-05 | 47.2 | 47.6 | 46.5 | 46.7 | 466,423 | -0.21% |
| 2026-05-04 | 46 | 47.5 | 45.7 | 46.8 | 415,581 | +2.41% |
| 2026-05-03 | 47.5 | 47.8 | 45.2 | 45.7 | 481,457 | -2.77% |