Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh · Delayed Price · Currency is BDT 8.30
+0.10 (1.22%)
At close: Jul 6, 2026
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -2.38% | 496,332 |
| Jun 1, 2026 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -1.18% | 368,647 |
| May 24, 2026 | 8.60 | 8.60 | 8.30 | 8.50 | 8.50 | - | 496,686 |
| May 23, 2026 | 8.80 | 9.10 | 8.30 | 8.50 | 8.50 | -2.30% | 944,969 |
| May 21, 2026 | 8.40 | 8.80 | 8.40 | 8.70 | 8.70 | 4.82% | 1,276,416 |
| May 20, 2026 | 8.00 | 8.40 | 8.00 | 8.30 | 8.30 | 3.75% | 591,655 |
| May 19, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 130,174 |
| May 18, 2026 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 523,727 |
| May 17, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 3.85% | 392,211 |
| May 14, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | - | 190,535 |
| May 13, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | - | 197,168 |
| May 12, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | 84,644 |
| May 11, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 49,534 |
| May 10, 2026 | 8.00 | 8.00 | 7.40 | 7.70 | 7.70 | -2.53% | 393,681 |
| May 7, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 187,607 |
| 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 |