Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh
· Delayed Price · Currency is BDT 8.10
0.00 (0.00%)
At close: Mar 5, 2026
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | -2.41% | 741,385 |
| Feb 15, 2026 | 7.90 | 8.40 | 7.90 | 8.30 | 8.30 | 7.79% | 1,608,122 |
| Feb 10, 2026 | 7.70 | 7.90 | 7.60 | 7.70 | 7.70 | 1.32% | 721,239 |
| Feb 9, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 253,584 |
| Feb 8, 2026 | 7.60 | 7.80 | 7.40 | 7.60 | 7.60 | -1.30% | 212,114 |
| Feb 5, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 401,071 |
| Feb 3, 2026 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 1.32% | 358,099 |
| Feb 2, 2026 | 7.60 | 7.70 | 7.40 | 7.60 | 7.60 | 4.11% | 378,196 |
| Feb 1, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | - | 255,200 |
| Jan 29, 2026 | 7.30 | 7.60 | 7.20 | 7.30 | 7.30 | -1.35% | 207,939 |
| Jan 28, 2026 | 7.70 | 7.80 | 7.30 | 7.40 | 7.40 | -1.33% | 432,225 |
| Jan 27, 2026 | 7.40 | 7.70 | 7.10 | 7.50 | 7.50 | 5.63% | 350,068 |
| Jan 26, 2026 | 7.10 | 7.40 | 7.00 | 7.10 | 7.10 | -2.74% | 900,912 |
| Jan 25, 2026 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -5.19% | 587,592 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 408,333 |
| Jan 21, 2026 | 8.00 | 8.30 | 7.70 | 7.80 | 7.80 | -4.88% | 1,200,644 |
| Jan 20, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | - | 928,898 |
| Jan 19, 2026 | 8.40 | 8.50 | 8.00 | 8.20 | 8.20 | 2.50% | 1,363,130 |
| Jan 18, 2026 | 7.70 | 8.40 | 7.70 | 8.00 | 8.00 | 2.56% | 951,675 |
| Jan 15, 2026 | 7.80 | 7.90 | 7.60 | 7.80 | 7.80 | - | 352,175 |
| Jan 14, 2026 | 8.10 | 8.10 | 7.60 | 7.80 | 7.80 | -1.27% | 829,417 |
| Jan 13, 2026 | 8.30 | 8.50 | 7.70 | 7.90 | 7.90 | -3.66% | 1,006,654 |
| Jan 12, 2026 | 8.40 | 8.40 | 7.60 | 8.20 | 8.20 | 3.80% | 976,422 |
| Jan 11, 2026 | 8.50 | 8.60 | 7.80 | 7.90 | 7.90 | -4.82% | 1,187,592 |
| Jan 8, 2026 | 7.90 | 8.30 | 7.80 | 8.30 | 8.30 | 9.21% | 1,714,472 |
| Jan 7, 2026 | 7.60 | 7.80 | 7.10 | 7.60 | 7.60 | 7.04% | 1,681,327 |
| Jan 6, 2026 | 7.10 | 7.60 | 7.00 | 7.10 | 7.10 | -6.58% | 1,398,744 |
| Jan 5, 2026 | 7.60 | 8.00 | 7.40 | 7.60 | 7.60 | 1.33% | 1,421,074 |
| Jan 4, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 8.70% | 1,877,509 |
| Jan 1, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 9.52% | 1,674,957 |
| Dec 30, 2025 | 6.10 | 6.70 | 6.10 | 6.30 | 6.30 | 3.28% | 1,693,381 |
| Dec 29, 2025 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 330,649 |
| Dec 28, 2025 | 5.70 | 5.90 | 5.60 | 5.90 | 5.90 | 7.27% | 430,417 |
| Dec 24, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 155,907 |
| Dec 23, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | - | 26,608 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 105,890 |
| Dec 21, 2025 | 5.50 | 5.80 | 5.40 | 5.70 | 5.70 | 3.64% | 119,065 |
| Dec 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 44,398 |
| Dec 17, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 136,658 |
| Dec 15, 2025 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 60,289 |
| Dec 14, 2025 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | -3.39% | 73,885 |
| Dec 11, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | - | 93,090 |
| Dec 10, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | - | 240,472 |
| Dec 9, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 9.26% | 388,879 |
| Dec 8, 2025 | 5.60 | 5.90 | 5.40 | 5.40 | 5.40 | -3.57% | 389,223 |
| Dec 7, 2025 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | - | 104,655 |
| Dec 4, 2025 | 5.60 | 5.90 | 5.40 | 5.60 | 5.60 | - | 125,422 |
| Dec 3, 2025 | 5.60 | 5.60 | 5.10 | 5.60 | 5.60 | 9.80% | 516,844 |
| Dec 2, 2025 | 5.50 | 5.50 | 4.90 | 5.10 | 5.10 | 2.00% | 232,672 |
| Dec 1, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 80,823 |
| Nov 30, 2025 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | - | 45,251 |
| Nov 27, 2025 | 5.00 | 5.50 | 5.00 | 5.10 | 5.10 | - | 73,440 |
| Nov 26, 2025 | 5.00 | 5.40 | 5.00 | 5.10 | 5.10 | - | 40,646 |
| Nov 25, 2025 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 71,020 |
| Nov 24, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | 4.00% | 138,223 |
| Nov 23, 2025 | 5.30 | 5.30 | 4.90 | 5.00 | 5.00 | -1.96% | 17,937 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -1.92% | 15,098 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | - | 17,969 |
| Nov 18, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 6.12% | 28,253 |
| Nov 17, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | 4.26% | 4,624 |
| Nov 16, 2025 | 5.10 | 5.10 | 4.30 | 4.70 | 4.70 | - | 36,331 |
| Nov 13, 2025 | 5.30 | 5.30 | 4.70 | 4.70 | 4.70 | -4.08% | 17,164 |
| Nov 12, 2025 | 5.50 | 5.50 | 4.90 | 4.90 | 4.90 | -2.00% | 18,530 |
| Nov 11, 2025 | 5.20 | 5.20 | 4.70 | 5.00 | 5.00 | 2.04% | 7,965 |
| Nov 10, 2025 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -2.00% | 56,719 |
| Nov 9, 2025 | 5.30 | 5.60 | 4.90 | 5.00 | 5.00 | -1.96% | 22,247 |
| Nov 6, 2025 | 5.30 | 5.60 | 5.00 | 5.10 | 5.10 | -7.27% | 101,748 |
| Nov 5, 2025 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 1.85% | 14,895 |
| Nov 4, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | - | 22,666 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 61,781 |
| Nov 2, 2025 | 5.40 | 5.70 | 5.40 | 5.50 | 5.50 | - | 41,502 |
| Oct 30, 2025 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | - | 17,157 |
| Oct 29, 2025 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | - | 19,466 |
| Oct 28, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 29,083 |
| Oct 27, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | - | 90,420 |
| Oct 26, 2025 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | - | 44,212 |
| Oct 23, 2025 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 35,535 |
| Oct 22, 2025 | 5.30 | 5.80 | 5.30 | 5.70 | 5.70 | - | 7,849 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.40 | 5.70 | 5.70 | - | 14,164 |
| Oct 19, 2025 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | - | 76,774 |
| Oct 16, 2025 | 5.80 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 25,649 |
| Oct 15, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | - | 42,544 |
| Oct 14, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 12,840 |
| Oct 13, 2025 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | - | 94,283 |
| Oct 12, 2025 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | - | 24,257 |
| Oct 9, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 71,153 |
| Oct 8, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 39,445 |