Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 7.70
-0.20 (-2.53%)
At close: Sep 3, 2026
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |