Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.80
+0.20 (3.57%)
At close: Aug 28, 2025
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.80 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 134,197 |
| Sep 2, 2025 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 70,872 |
| Sep 1, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 127,158 |
| Aug 31, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 6.90% | 158,437 |
| Aug 28, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 65,251 |
| Aug 27, 2025 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 5.66% | 126,016 |
| Aug 26, 2025 | 5.70 | 6.10 | 5.30 | 5.30 | 5.30 | -8.62% | 386,329 |
| Aug 25, 2025 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 67,798 |
| Aug 24, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -1.67% | 277,782 |
| Aug 21, 2025 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | - | 160,019 |
| Aug 20, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 197,047 |
| Aug 19, 2025 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 146,803 |
| Aug 18, 2025 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 309,037 |
| Aug 17, 2025 | 6.00 | 6.30 | 5.90 | 6.20 | 6.20 | 3.33% | 384,785 |
| Aug 14, 2025 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | - | 254,888 |
| Aug 13, 2025 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | - | 249,959 |
| Aug 12, 2025 | 6.70 | 6.70 | 5.90 | 6.00 | 6.00 | -1.64% | 492,457 |
| Aug 11, 2025 | 5.80 | 6.10 | 5.70 | 6.10 | 6.10 | 8.93% | 695,255 |
| Aug 10, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 237,844 |
| Aug 7, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 68,261 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | 141,215 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 48,883 |
| Aug 3, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 5.77% | 199,697 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -1.89% | 181,517 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 70,065 |
| Jul 29, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 90,475 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 39,277 |
| Jul 27, 2025 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 202,123 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 37,811 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 75,336 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 49,419 |
| Jul 21, 2025 | 5.60 | 5.80 | 5.40 | 5.40 | 5.40 | -6.90% | 157,703 |
| Jul 20, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 5.45% | 126,878 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 58,624 |
| Jul 16, 2025 | 5.20 | 5.60 | 5.10 | 5.50 | 5.50 | 7.84% | 304,291 |
| Jul 15, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 125,964 |
| Jul 14, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 101,202 |
| Jul 13, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 60,882 |
| Jul 10, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 132,698 |
| Jul 9, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 102,540 |
| Jul 8, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 139,987 |
| Jul 7, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 46,818 |
| Jul 3, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 36,944 |
| Jul 2, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 102,126 |
| Jun 30, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 27,891 |
| Jun 29, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 78,700 |
| Jun 26, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 68,868 |
| Jun 25, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 33,722 |
| Jun 24, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | - | 38,343 |
| Jun 23, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 27,785 |