Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 5.70
0.00 (0.00%)
At close: Oct 14, 2026
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 85,743 |
| Oct 13, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 111,842 |
| Oct 12, 2026 | 5.90 | 6.00 | 5.60 | 5.70 | 5.70 | -1.72% | 32,682 |
| Oct 11, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 69,151 |
| Oct 8, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 80,668 |
| Oct 7, 2026 | 6.20 | 6.50 | 6.10 | 6.20 | 6.20 | -3.13% | 51,411 |
| Oct 6, 2026 | 6.60 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 84,100 |
| Oct 5, 2026 | 6.80 | 6.90 | 6.50 | 6.60 | 6.60 | -2.94% | 96,780 |
| Oct 4, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 72,158 |
| Oct 1, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 40,448 |
| Sep 30, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 76,099 |
| Sep 29, 2026 | 6.60 | 6.90 | 6.50 | 6.60 | 6.60 | -4.35% | 314,544 |
| Sep 28, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 25,719 |
| Sep 27, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 99,058 |
| Sep 24, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 39,099 |
| Sep 23, 2026 | 7.10 | 7.30 | 7.10 | 7.20 | 7.20 | 2.86% | 69,791 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 113,156 |
| Sep 21, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 49,772 |
| Sep 20, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 34,167 |
| Sep 17, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 47,847 |
| Sep 16, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 49,360 |
| Sep 15, 2026 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 69,721 |
| Sep 14, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 54,860 |
| Sep 13, 2026 | 7.40 | 7.40 | 6.80 | 6.90 | 6.90 | -5.48% | 300,845 |
| Sep 10, 2026 | 7.50 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 39,620 |
| Sep 9, 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | - | 99,031 |
| Sep 8, 2026 | 7.70 | 8.00 | 7.50 | 7.50 | 7.50 | -1.32% | 131,202 |
| Sep 7, 2026 | 7.70 | 7.70 | 7.30 | 7.60 | 7.60 | - | 140,190 |
| Sep 6, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 120,328 |
| Sep 3, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 68,571 |
| Sep 2, 2026 | 7.90 | 8.00 | 7.70 | 7.90 | 7.90 | 3.95% | 177,899 |
| Sep 1, 2026 | 7.70 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 138,429 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 44,990 |
| Aug 30, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 260,796 |
| Aug 27, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | - | 120,280 |
| Aug 25, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | - | 157,473 |
| Aug 24, 2026 | 7.70 | 8.20 | 7.60 | 7.70 | 7.70 | -3.75% | 247,277 |
| Aug 23, 2026 | 8.30 | 8.40 | 7.90 | 8.00 | 8.00 | -2.44% | 313,623 |
| Aug 20, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 188,384 |
| Aug 19, 2026 | 8.70 | 8.70 | 8.10 | 8.20 | 8.20 | -1.20% | 418,522 |
| Aug 18, 2026 | 8.30 | 8.60 | 8.30 | 8.30 | 8.30 | 1.22% | 286,209 |
| Aug 17, 2026 | 8.20 | 8.80 | 8.20 | 8.20 | 8.20 | -4.65% | 475,132 |
| Aug 16, 2026 | 8.20 | 8.90 | 8.20 | 8.60 | 8.60 | 6.17% | 1,571,516 |
| Aug 13, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 268,767 |
| Aug 12, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 223,694 |
| Aug 11, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | - | 107,578 |
| Aug 10, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | - | 127,030 |
| Aug 9, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 181,763 |
| Aug 6, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 273,593 |
| Aug 4, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 130,759 |