Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 8.10
-0.10 (-1.22%)
At close: Aug 13, 2026
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 109,868 |
| Aug 2, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 132,361 |
| Jul 30, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 184,024 |
| Jul 29, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | - | 254,330 |
| Jul 28, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | 1.22% | 290,123 |
| Jul 27, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 250,769 |
| Jul 26, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 299,239 |
| Jul 23, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 118,896 |
| Jul 22, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | 1.25% | 293,938 |
| Jul 21, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 237,586 |
| Jul 20, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 88,485 |
| Jul 19, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 275,545 |
| Jul 16, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 185,408 |
| Jul 15, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 274,182 |
| Jul 14, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 266,919 |
| Jul 13, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | 120,603 |
| Jul 12, 2026 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 497,790 |
| Jul 9, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | - | 137,071 |
| Jul 8, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 226,346 |
| Jul 7, 2026 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | - | 208,127 |
| Jul 6, 2026 | 8.30 | 8.50 | 8.20 | 8.30 | 8.30 | 1.22% | 158,975 |
| Jul 5, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 169,887 |
| Jul 2, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | - | 171,314 |
| Jun 30, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 387,518 |
| Jun 29, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 253,205 |
| Jun 28, 2026 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | -1.20% | 190,631 |
| Jun 25, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | - | 300,852 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.20 | 8.30 | 8.30 | - | 96,212 |
| Jun 23, 2026 | 8.10 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 123,719 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 402,273 |
| Jun 21, 2026 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -3.53% | 459,536 |
| Jun 18, 2026 | 8.50 | 8.70 | 8.40 | 8.50 | 8.50 | -2.30% | 393,536 |
| Jun 17, 2026 | 8.70 | 9.00 | 8.50 | 8.70 | 8.70 | 3.57% | 761,577 |
| Jun 16, 2026 | 8.40 | 8.50 | 8.20 | 8.40 | 8.40 | - | 458,256 |
| Jun 15, 2026 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | -3.45% | 750,451 |
| Jun 14, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -2.25% | 730,022 |
| Jun 11, 2026 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 863,399 |
| Jun 10, 2026 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 1,162,921 |
| Jun 9, 2026 | 8.90 | 9.10 | 8.70 | 8.90 | 8.90 | - | 832,590 |
| Jun 8, 2026 | 8.50 | 9.00 | 8.30 | 8.90 | 8.90 | 5.95% | 2,713,511 |
| Jun 7, 2026 | 8.30 | 8.70 | 8.30 | 8.40 | 8.40 | 2.44% | 289,700 |
| Jun 4, 2026 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | 1.23% | 548,122 |
| Jun 3, 2026 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 637,946 |