Toyo Spinning Mills Limited (DSE:TALLUSPIN)
Bangladesh
· Delayed Price · Currency is BDT 5.60
0.00 (0.00%)
At close: Dec 4, 2025
Toyo Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 54,313 |
| Oct 6, 2025 | 6.10 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 65,450 |
| Oct 5, 2025 | 6.10 | 6.30 | 5.80 | 5.90 | 5.90 | -3.28% | 198,052 |
| Sep 30, 2025 | 6.30 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | 127,462 |
| Sep 29, 2025 | 6.30 | 6.40 | 6.10 | 6.30 | 6.30 | -1.56% | 390,304 |
| Sep 28, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.03% | 422,273 |
| Sep 25, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 80,010 |
| Sep 24, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 4.84% | 381,179 |
| Sep 23, 2025 | 6.10 | 6.60 | 6.10 | 6.20 | 6.20 | - | 183,599 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -4.62% | 127,579 |
| Sep 21, 2025 | 6.90 | 7.00 | 6.30 | 6.50 | 6.50 | -2.99% | 188,789 |
| Sep 18, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | - | 178,858 |
| Sep 17, 2025 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | - | 200,925 |
| Sep 16, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 276,430 |
| Sep 15, 2025 | 6.60 | 7.00 | 6.50 | 6.50 | 6.50 | -2.99% | 187,314 |
| Sep 14, 2025 | 6.60 | 7.00 | 6.50 | 6.70 | 6.70 | 4.69% | 721,100 |
| Sep 11, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 3.23% | 236,030 |
| Sep 10, 2025 | 6.70 | 6.80 | 6.10 | 6.20 | 6.20 | -6.06% | 243,576 |
| Sep 9, 2025 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 1,546,285 |
| Sep 8, 2025 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 3.45% | 365,527 |
| Sep 7, 2025 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 234,552 |
| Sep 4, 2025 | 5.70 | 6.10 | 5.70 | 5.90 | 5.90 | 1.72% | 17,791 |
| Sep 3, 2025 | 5.90 | 6.10 | 5.70 | 5.80 | 5.80 | -3.33% | 134,197 |
| Sep 2, 2025 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 70,872 |
| Sep 1, 2025 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 127,158 |
| Aug 31, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 6.90% | 158,437 |
| Aug 28, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 65,251 |
| Aug 27, 2025 | 5.50 | 5.80 | 5.50 | 5.60 | 5.60 | 5.66% | 126,016 |
| Aug 26, 2025 | 5.70 | 6.10 | 5.30 | 5.30 | 5.30 | -8.62% | 386,329 |
| Aug 25, 2025 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 67,798 |
| Aug 24, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -1.67% | 277,782 |
| Aug 21, 2025 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | - | 160,019 |
| Aug 20, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 197,047 |
| Aug 19, 2025 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 146,803 |
| Aug 18, 2025 | 6.30 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 309,037 |
| Aug 17, 2025 | 6.00 | 6.30 | 5.90 | 6.20 | 6.20 | 3.33% | 384,785 |
| Aug 14, 2025 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | - | 254,888 |
| Aug 13, 2025 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | - | 249,959 |
| Aug 12, 2025 | 6.70 | 6.70 | 5.90 | 6.00 | 6.00 | -1.64% | 492,457 |
| Aug 11, 2025 | 5.80 | 6.10 | 5.70 | 6.10 | 6.10 | 8.93% | 695,255 |
| Aug 10, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 237,844 |
| Aug 7, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 68,261 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | 141,215 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 48,883 |
| Aug 3, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 5.77% | 199,697 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -1.89% | 181,517 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 70,065 |
| Jul 29, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 90,475 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 39,277 |
| Jul 27, 2025 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 202,123 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 37,811 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 75,336 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 49,419 |
| Jul 21, 2025 | 5.60 | 5.80 | 5.40 | 5.40 | 5.40 | -6.90% | 157,703 |
| Jul 20, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 5.45% | 126,878 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 58,624 |
| Jul 16, 2025 | 5.20 | 5.60 | 5.10 | 5.50 | 5.50 | 7.84% | 304,291 |
| Jul 15, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 125,964 |
| Jul 14, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 101,202 |