Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.80
-0.20 (-3.33%)
At close: Oct 9, 2025
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 71,153 |
| Oct 8, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 39,445 |
| Oct 7, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 54,313 |
| Oct 6, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 65,450 |
| Oct 5, 2025 | 6.10 | 6.30 | 5.80 | 5.90 | 5.90 | -3.28% | 198,052 |
| Sep 30, 2025 | 6.30 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 127,462 |
| Sep 29, 2025 | 6.30 | 6.40 | 6.10 | 6.30 | 6.30 | -1.56% | 390,304 |
| Sep 28, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 422,273 |
| Sep 25, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 80,010 |
| Sep 24, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 4.84% | 381,179 |
| Sep 23, 2025 | 6.10 | 6.60 | 6.10 | 6.20 | 6.20 | - | 183,599 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -4.62% | 127,579 |
| Sep 21, 2025 | 6.90 | 7.00 | 6.30 | 6.50 | 6.50 | -2.99% | 188,789 |
| Sep 18, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | - | 178,858 |
| Sep 17, 2025 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | - | 200,925 |
| Sep 16, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 276,430 |
| Sep 15, 2025 | 6.60 | 7.00 | 6.50 | 6.50 | 6.50 | -2.99% | 187,314 |
| Sep 14, 2025 | 6.60 | 7.00 | 6.50 | 6.70 | 6.70 | 4.69% | 721,100 |
| Sep 11, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 3.23% | 236,030 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.10 | 6.20 | 6.20 | -6.06% | 243,576 |
| Sep 9, 2025 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 1,546,285 |
| Sep 8, 2025 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 3.45% | 365,527 |
| Sep 7, 2025 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 234,552 |
| Sep 4, 2025 | 5.70 | 6.10 | 5.70 | 5.90 | 5.90 | 1.72% | 17,791 |
| Sep 3, 2025 | 5.90 | 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 |