Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 7.90
0.00 (0.00%)
At close: May 6, 2026
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | - | 390,130 |
| May 5, 2026 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | 1.28% | 279,080 |
| May 4, 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | 1.30% | 212,726 |
| May 3, 2026 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | - | 111,664 |
| Apr 30, 2026 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | -2.53% | 292,215 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 76,436 |
| Apr 28, 2026 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | - | 198,815 |
| Apr 27, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 195,022 |
| Apr 26, 2026 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 293,998 |
| Apr 23, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 84,444 |
| Apr 22, 2026 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | - | 321,796 |
| Apr 21, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 415,936 |
| Apr 20, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 145,213 |
| Apr 19, 2026 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | -2.41% | 445,059 |
| Apr 16, 2026 | 8.10 | 8.60 | 8.10 | 8.30 | 8.30 | 5.06% | 1,146,934 |
| Apr 15, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | - | 346,052 |
| Apr 13, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 310,696 |
| Apr 12, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | - | 160,182 |
| Apr 9, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -2.44% | 218,363 |
| Apr 8, 2026 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 3.80% | 541,372 |
| Apr 7, 2026 | 7.90 | 8.20 | 7.80 | 7.90 | 7.90 | - | 228,345 |
| Apr 6, 2026 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | - | 156,864 |
| Apr 5, 2026 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -2.47% | 312,538 |
| Apr 2, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 239,390 |
| Apr 1, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 1.23% | 412,025 |
| Mar 31, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 249,779 |
| Mar 30, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 234,716 |
| Mar 29, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 326,350 |
| Mar 25, 2026 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | -2.41% | 392,307 |
| Mar 24, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 172,953 |
| Mar 16, 2026 | 8.60 | 8.70 | 8.40 | 8.50 | 8.50 | - | 665,546 |
| Mar 15, 2026 | 8.30 | 8.70 | 8.30 | 8.50 | 8.50 | 2.41% | 705,252 |
| Mar 12, 2026 | 8.10 | 8.40 | 8.10 | 8.30 | 8.30 | 2.47% | 672,306 |
| Mar 11, 2026 | 8.00 | 8.20 | 7.90 | 8.10 | 8.10 | 2.53% | 295,694 |
| Mar 10, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | 1.28% | 222,171 |
| Mar 9, 2026 | 7.80 | 8.10 | 7.60 | 7.80 | 7.80 | 2.63% | 305,058 |
| Mar 8, 2026 | 8.10 | 8.20 | 7.40 | 7.60 | 7.60 | -6.17% | 692,740 |
| Mar 5, 2026 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | - | 258,717 |
| 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 |