Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 8.10
-0.20 (-2.41%)
At close: Mar 3, 2026
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | - | 407,740 |
| Mar 3, 2026 | 8.10 | 8.70 | 8.00 | 8.10 | 8.10 | -2.41% | 937,064 |
| Mar 2, 2026 | 8.20 | 8.40 | 8.00 | 8.30 | 8.30 | 3.75% | 641,914 |
| Mar 1, 2026 | 8.00 | 8.10 | 7.50 | 8.00 | 8.00 | -2.44% | 783,984 |
| Feb 26, 2026 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | - | 756,824 |
| Feb 25, 2026 | 8.20 | 8.30 | 7.90 | 8.20 | 8.20 | 3.80% | 736,377 |
| Feb 24, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | - | 717,258 |
| Feb 23, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 3.95% | 575,676 |
| Feb 22, 2026 | 7.50 | 7.70 | 7.40 | 7.60 | 7.60 | - | 407,322 |
| Feb 19, 2026 | 7.60 | 7.90 | 7.50 | 7.60 | 7.60 | - | 229,794 |
| Feb 18, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -6.17% | 1,002,135 |
| Feb 17, 2026 | 8.70 | 8.80 | 8.00 | 8.10 | 8.10 | - | 678,672 |
| Feb 16, 2026 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -2.41% | 741,385 |
| Feb 15, 2026 | 7.90 | 8.40 | 7.90 | 8.30 | 8.30 | 7.79% | 1,608,122 |
| Feb 10, 2026 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 1.32% | 721,239 |
| Feb 9, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 253,584 |
| Feb 8, 2026 | 7.60 | 7.80 | 7.40 | 7.60 | 7.60 | -1.30% | 212,114 |
| Feb 5, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 401,071 |
| Feb 3, 2026 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 1.32% | 358,099 |
| Feb 2, 2026 | 7.60 | 7.70 | 7.40 | 7.60 | 7.60 | 4.11% | 378,196 |
| Feb 1, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | - | 255,200 |
| Jan 29, 2026 | 7.30 | 7.60 | 7.20 | 7.30 | 7.30 | -1.35% | 207,939 |
| Jan 28, 2026 | 7.70 | 7.80 | 7.30 | 7.40 | 7.40 | -1.33% | 432,225 |
| Jan 27, 2026 | 7.40 | 7.70 | 7.10 | 7.50 | 7.50 | 5.63% | 350,068 |
| Jan 26, 2026 | 7.10 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 900,912 |
| Jan 25, 2026 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -5.19% | 587,592 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 408,333 |
| Jan 21, 2026 | 8.00 | 8.30 | 7.70 | 7.80 | 7.80 | -4.88% | 1,200,644 |
| Jan 20, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | - | 928,898 |
| Jan 19, 2026 | 8.40 | 8.50 | 8.00 | 8.20 | 8.20 | 2.50% | 1,363,130 |
| Jan 18, 2026 | 7.70 | 8.40 | 7.70 | 8.00 | 8.00 | 2.56% | 951,675 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.60 | 7.80 | 7.80 | - | 352,175 |
| Jan 14, 2026 | 8.10 | 8.10 | 7.60 | 7.80 | 7.80 | -1.27% | 829,417 |
| Jan 13, 2026 | 8.30 | 8.50 | 7.70 | 7.90 | 7.90 | -3.66% | 1,006,654 |
| Jan 12, 2026 | 8.40 | 8.40 | 7.60 | 8.20 | 8.20 | 3.80% | 976,422 |
| Jan 11, 2026 | 8.50 | 8.60 | 7.80 | 7.90 | 7.90 | -4.82% | 1,187,592 |
| Jan 8, 2026 | 7.90 | 8.30 | 7.80 | 8.30 | 8.30 | 9.21% | 1,714,472 |
| Jan 7, 2026 | 7.60 | 7.80 | 7.10 | 7.60 | 7.60 | 7.04% | 1,681,327 |
| Jan 6, 2026 | 7.10 | 7.60 | 7.00 | 7.10 | 7.10 | -6.58% | 1,398,744 |
| Jan 5, 2026 | 7.60 | 8.00 | 7.40 | 7.60 | 7.60 | 1.33% | 1,421,074 |
| Jan 4, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 8.70% | 1,877,509 |
| Jan 1, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 9.52% | 1,674,957 |
| Dec 30, 2025 | 6.10 | 6.70 | 6.10 | 6.30 | 6.30 | 3.28% | 1,693,381 |
| Dec 29, 2025 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 330,649 |
| Dec 28, 2025 | 5.70 | 5.90 | 5.60 | 5.90 | 5.90 | 7.27% | 430,417 |
| Dec 24, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 155,907 |
| Dec 23, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | - | 26,608 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 105,890 |
| Dec 21, 2025 | 5.50 | 5.80 | 5.40 | 5.70 | 5.70 | 3.64% | 119,065 |
| Dec 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 44,398 |