DSE : TALLUSPIN
Toyo Spinning Mills Limited — Price history
Textile Mill Products · Bangladesh
Last price 5.7 BDT (At close: Oct 28, 2026) · Market cap 518.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Toyo Spinning Mills Limited (TALLUSPIN) closed at 5.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 5.7 | 5.8 | 5.7 | 5.8 | 13,640 | +1.75% |
| 2026-10-28 | 5.8 | 5.8 | 5.6 | 5.7 | 77,302 | +0.00% |
| 2026-10-27 | 5.7 | 5.7 | 5.6 | 5.7 | 18,410 | +1.79% |
| 2026-10-26 | 5.6 | 5.7 | 5.6 | 5.6 | 75,059 | +0.00% |
| 2026-10-25 | 5.8 | 5.8 | 5.6 | 5.6 | 52,035 | -1.75% |
| 2026-10-17 | 5.9 | 6 | 5.5 | 5.7 | 175,071 | -3.39% |
| 2026-10-15 | 5.8 | 5.9 | 5.8 | 5.9 | 53,814 | +3.51% |
| 2026-10-14 | 5.8 | 5.8 | 5.6 | 5.7 | 85,743 | +0.00% |
| 2026-10-13 | 5.7 | 5.8 | 5.6 | 5.7 | 111,842 | +0.00% |
| 2026-10-12 | 5.9 | 6 | 5.6 | 5.7 | 32,682 | -1.72% |
| 2026-10-11 | 6.1 | 6.1 | 5.8 | 5.8 | 69,151 | -3.33% |
| 2026-10-08 | 6 | 6.2 | 6 | 6 | 80,668 | -3.23% |
| 2026-10-07 | 6.2 | 6.5 | 6.1 | 6.2 | 51,411 | -3.13% |
| 2026-10-06 | 6.6 | 6.7 | 6.4 | 6.4 | 84,100 | -3.03% |
| 2026-10-05 | 6.8 | 6.9 | 6.5 | 6.6 | 96,780 | -2.94% |
| 2026-10-04 | 6.8 | 6.8 | 6.6 | 6.8 | 72,158 | +1.49% |
| 2026-10-01 | 6.8 | 6.8 | 6.6 | 6.7 | 40,448 | +0.00% |
| 2026-09-30 | 6.7 | 6.7 | 6.6 | 6.7 | 76,099 | +1.52% |
| 2026-09-29 | 6.6 | 6.9 | 6.5 | 6.6 | 314,544 | -4.35% |
| 2026-09-28 | 7.1 | 7.1 | 6.9 | 6.9 | 25,719 | -1.43% |
| 2026-09-27 | 7.3 | 7.3 | 7 | 7 | 99,058 | -2.78% |
| 2026-09-24 | 7.2 | 7.3 | 7.1 | 7.2 | 39,099 | +0.00% |
| 2026-09-23 | 7.1 | 7.3 | 7.1 | 7.2 | 69,791 | +2.86% |
| 2026-09-22 | 7.2 | 7.2 | 7 | 7 | 113,156 | -1.41% |
| 2026-09-21 | 7.1 | 7.3 | 7 | 7.1 | 49,772 | -1.39% |
| 2026-09-20 | 7.2 | 7.3 | 7 | 7.2 | 34,167 | +1.41% |
| 2026-09-17 | 7.1 | 7.3 | 7 | 7.1 | 47,847 | -1.39% |
| 2026-09-16 | 7.2 | 7.3 | 7 | 7.2 | 49,360 | +1.41% |
| 2026-09-15 | 7 | 7.2 | 6.9 | 7.1 | 69,721 | +2.90% |
| 2026-09-14 | 7 | 7 | 6.8 | 6.9 | 54,860 | +0.00% |
| 2026-09-13 | 7.4 | 7.4 | 6.8 | 6.9 | 300,845 | -5.48% |
| 2026-09-10 | 7.5 | 7.6 | 7.3 | 7.3 | 39,620 | -2.67% |
| 2026-09-09 | 7.6 | 7.7 | 7.4 | 7.5 | 99,031 | +0.00% |
| 2026-09-08 | 7.7 | 8 | 7.5 | 7.5 | 131,202 | -1.32% |
| 2026-09-07 | 7.7 | 7.7 | 7.3 | 7.6 | 140,190 | +0.00% |
| 2026-09-06 | 7.8 | 7.8 | 7.5 | 7.6 | 120,328 | -1.30% |
| 2026-09-03 | 7.7 | 8 | 7.7 | 7.7 | 68,571 | -2.53% |
| 2026-09-02 | 7.9 | 8 | 7.7 | 7.9 | 177,899 | +3.95% |
| 2026-09-01 | 7.7 | 7.8 | 7.6 | 7.6 | 138,429 | -1.30% |
| 2026-08-31 | 7.7 | 7.7 | 7.6 | 7.7 | 44,990 | +1.32% |
| 2026-08-30 | 7.8 | 7.8 | 7.5 | 7.6 | 260,795 | -1.30% |
| 2026-08-27 | 7.7 | 7.9 | 7.7 | 7.7 | 120,280 | +0.00% |
| 2026-08-25 | 7.7 | 8 | 7.7 | 7.7 | 157,473 | +0.00% |
| 2026-08-24 | 7.7 | 8.2 | 7.6 | 7.7 | 247,277 | -3.75% |
| 2026-08-23 | 8.3 | 8.4 | 7.9 | 8 | 313,623 | -2.44% |
| 2026-08-20 | 8.3 | 8.3 | 8.2 | 8.2 | 188,384 | +0.00% |
| 2026-08-19 | 8.7 | 8.7 | 8.1 | 8.2 | 418,522 | -1.20% |
| 2026-08-18 | 8.3 | 8.6 | 8.3 | 8.3 | 286,209 | +1.22% |
| 2026-08-17 | 8.2 | 8.8 | 8.2 | 8.2 | 475,132 | -4.65% |
| 2026-08-16 | 8.2 | 8.9 | 8.2 | 8.6 | 1,571,516 | +6.17% |
| 2026-08-13 | 8.3 | 8.3 | 8.1 | 8.1 | 268,767 | -1.22% |
| 2026-08-12 | 8.2 | 8.3 | 8.1 | 8.2 | 223,694 | +1.23% |
| 2026-08-11 | 8.1 | 8.2 | 8.1 | 8.1 | 107,578 | +0.00% |
| 2026-08-10 | 8.2 | 8.3 | 8.1 | 8.1 | 127,030 | +0.00% |
| 2026-08-09 | 8.2 | 8.3 | 8.1 | 8.1 | 181,763 | -1.22% |
| 2026-08-06 | 8.3 | 8.3 | 8.1 | 8.2 | 273,593 | +0.00% |
| 2026-08-04 | 8.2 | 8.3 | 8.1 | 8.2 | 130,759 | +1.23% |
| 2026-08-03 | 8.2 | 8.3 | 8.1 | 8.1 | 109,868 | -1.22% |
| 2026-08-02 | 8.3 | 8.3 | 8.1 | 8.2 | 132,361 | +0.00% |
| 2026-07-30 | 8.3 | 8.3 | 8.1 | 8.2 | 184,024 | -1.20% |
| 2026-07-29 | 8.4 | 8.5 | 8.2 | 8.3 | 254,330 | +0.00% |
| 2026-07-28 | 8.3 | 8.4 | 8.3 | 8.3 | 290,123 | +1.22% |
| 2026-07-27 | 8.3 | 8.3 | 8.1 | 8.2 | 250,769 | +0.00% |
| 2026-07-26 | 8.1 | 8.3 | 8 | 8.2 | 299,239 | +1.23% |
| 2026-07-23 | 8.1 | 8.2 | 8 | 8.1 | 118,896 | +0.00% |
| 2026-07-22 | 8.1 | 8.3 | 8.1 | 8.1 | 293,938 | +1.25% |
| 2026-07-21 | 8 | 8.2 | 7.9 | 8 | 237,586 | -1.23% |
| 2026-07-20 | 8 | 8.2 | 8 | 8.1 | 88,485 | +1.25% |
| 2026-07-19 | 8.2 | 8.2 | 8 | 8 | 275,545 | -1.23% |
| 2026-07-16 | 8 | 8.2 | 8 | 8.1 | 185,408 | +1.25% |
| 2026-07-15 | 8.2 | 8.2 | 8 | 8 | 274,182 | -1.23% |
| 2026-07-14 | 8.1 | 8.2 | 8 | 8.1 | 266,919 | +1.25% |
| 2026-07-13 | 8 | 8.2 | 8 | 8 | 120,603 | +0.00% |
| 2026-07-12 | 8.2 | 8.3 | 7.9 | 8 | 497,790 | -2.44% |
| 2026-07-09 | 8.2 | 8.4 | 8.2 | 8.2 | 137,071 | +0.00% |
| 2026-07-08 | 8.4 | 8.4 | 8.2 | 8.2 | 226,346 | -1.20% |
| 2026-07-07 | 8.3 | 8.5 | 8.2 | 8.3 | 208,127 | +0.00% |
| 2026-07-06 | 8.3 | 8.5 | 8.2 | 8.3 | 158,975 | +1.22% |
| 2026-07-05 | 8.1 | 8.2 | 8.1 | 8.2 | 169,887 | +1.23% |
| 2026-07-02 | 8.1 | 8.2 | 8.1 | 8.1 | 171,314 | +0.00% |
| 2026-06-30 | 8.1 | 8.3 | 8 | 8.1 | 387,518 | -1.22% |
| 2026-06-29 | 8.3 | 8.3 | 8.1 | 8.2 | 253,205 | +0.00% |
| 2026-06-28 | 8.4 | 8.4 | 8.1 | 8.2 | 190,631 | -1.20% |
| 2026-06-25 | 8.2 | 8.4 | 8.2 | 8.3 | 300,852 | +0.00% |
| 2026-06-24 | 8.4 | 8.4 | 8.2 | 8.3 | 96,212 | +0.00% |
| 2026-06-23 | 8.1 | 8.4 | 8 | 8.3 | 123,719 | +2.47% |
| 2026-06-22 | 8.3 | 8.3 | 8 | 8.1 | 402,273 | -1.22% |
| 2026-06-21 | 8.5 | 8.5 | 8.1 | 8.2 | 459,536 | -3.53% |
| 2026-06-18 | 8.5 | 8.7 | 8.4 | 8.5 | 393,536 | -2.30% |
| 2026-06-17 | 8.7 | 9 | 8.5 | 8.7 | 761,577 | +3.57% |
| 2026-06-16 | 8.4 | 8.5 | 8.2 | 8.4 | 458,256 | +0.00% |
| 2026-06-15 | 8.7 | 8.7 | 8.3 | 8.4 | 750,451 | -3.45% |
| 2026-06-14 | 8.9 | 8.9 | 8.6 | 8.7 | 730,022 | -2.25% |
| 2026-06-11 | 8.9 | 9.1 | 8.8 | 8.9 | 863,399 | -1.11% |
| 2026-06-10 | 9 | 9.2 | 8.9 | 9 | 1,162,921 | +1.12% |
| 2026-06-09 | 8.9 | 9.1 | 8.7 | 8.9 | 832,590 | +0.00% |
| 2026-06-08 | 8.5 | 9 | 8.3 | 8.9 | 2,713,511 | +5.95% |
| 2026-06-07 | 8.3 | 8.7 | 8.3 | 8.4 | 289,700 | +2.44% |
| 2026-06-04 | 8.2 | 8.5 | 8.2 | 8.2 | 548,122 | +1.23% |
| 2026-06-03 | 8.3 | 8.4 | 8 | 8.1 | 637,946 | -1.22% |
| 2026-06-02 | 8.5 | 8.5 | 8.1 | 8.2 | 496,332 | -2.38% |
| 2026-06-01 | 8.6 | 8.6 | 8.3 | 8.4 | 368,647 | -1.18% |
| 2026-05-24 | 8.6 | 8.6 | 8.3 | 8.5 | 496,686 | +0.00% |
| 2026-05-23 | 8.8 | 9.1 | 8.3 | 8.5 | 944,969 | -2.30% |
| 2026-05-21 | 8.4 | 8.8 | 8.4 | 8.7 | 1,276,416 | +4.82% |
| 2026-05-20 | 8 | 8.4 | 8 | 8.3 | 591,655 | +3.75% |
| 2026-05-19 | 8 | 8.1 | 8 | 8 | 130,174 | +0.00% |
| 2026-05-18 | 8 | 8.3 | 8 | 8 | 523,727 | -1.23% |
| 2026-05-17 | 7.9 | 8.1 | 7.9 | 8.1 | 392,211 | +3.85% |
| 2026-05-14 | 7.8 | 8 | 7.8 | 7.8 | 190,535 | +0.00% |
| 2026-05-13 | 8 | 8 | 7.7 | 7.8 | 197,168 | +0.00% |
| 2026-05-12 | 7.8 | 7.9 | 7.7 | 7.8 | 84,644 | +1.30% |
| 2026-05-11 | 7.7 | 7.8 | 7.6 | 7.7 | 49,534 | +0.00% |
| 2026-05-10 | 8 | 8 | 7.4 | 7.7 | 393,681 | -2.53% |
| 2026-05-07 | 7.9 | 8 | 7.8 | 7.9 | 187,607 | +0.00% |
| 2026-05-06 | 8 | 8.1 | 7.8 | 7.9 | 390,130 | +0.00% |
| 2026-05-05 | 7.9 | 8.1 | 7.8 | 7.9 | 279,080 | +1.28% |
| 2026-05-04 | 7.8 | 8 | 7.7 | 7.8 | 212,726 | +1.30% |
| 2026-05-03 | 7.8 | 8 | 7.7 | 7.7 | 111,664 | +0.00% |
| 2026-04-30 | 8 | 8 | 7.6 | 7.7 | 292,215 | -2.53% |