VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 7.80
-0.10 (-1.27%)
At close: Sep 22, 2025
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7.80 | 7.90 | 7.50 | 7.80 | 7.80 | -1.27% | 136,103 |
| Sep 21, 2025 | 8.20 | 8.30 | 7.80 | 7.90 | 7.90 | -2.47% | 93,900 |
| Sep 18, 2025 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 113,241 |
| Sep 17, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.20% | 92,167 |
| Sep 16, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | - | 270,988 |
| Sep 15, 2025 | 8.10 | 8.50 | 8.10 | 8.30 | 8.30 | 1.22% | 243,826 |
| Sep 14, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 121,678 |
| Sep 11, 2025 | 8.10 | 8.50 | 8.00 | 8.40 | 8.40 | 3.70% | 134,026 |
| Sep 10, 2025 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 114,135 |
| Sep 9, 2025 | 8.50 | 8.60 | 8.10 | 8.20 | 8.20 | -2.38% | 226,728 |
| Sep 8, 2025 | 8.40 | 8.70 | 8.30 | 8.40 | 8.40 | - | 275,520 |
| Sep 7, 2025 | 8.30 | 8.70 | 8.20 | 8.40 | 8.40 | 1.20% | 256,072 |
| Sep 4, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 119,080 |
| Sep 3, 2025 | 8.50 | 8.80 | 8.10 | 8.20 | 8.20 | -3.53% | 79,850 |
| Sep 2, 2025 | 8.10 | 8.60 | 7.80 | 8.50 | 8.50 | 7.59% | 766,324 |
| Sep 1, 2025 | 8.20 | 8.40 | 7.60 | 7.90 | 7.90 | -3.66% | 242,448 |
| Aug 31, 2025 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 428,845 |
| Aug 28, 2025 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 227,041 |
| Aug 27, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 1.27% | 215,978 |
| Aug 26, 2025 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 478,029 |
| Aug 25, 2025 | 8.00 | 8.40 | 7.90 | 8.00 | 8.00 | - | 322,064 |
| Aug 24, 2025 | 7.90 | 8.30 | 7.60 | 8.00 | 8.00 | 1.27% | 548,398 |
| Aug 21, 2025 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -2.47% | 431,220 |
| Aug 20, 2025 | 8.10 | 8.70 | 8.00 | 8.10 | 8.10 | 1.25% | 993,731 |
| Aug 19, 2025 | 7.70 | 8.00 | 7.60 | 8.00 | 8.00 | 9.59% | 1,779,578 |
| Aug 18, 2025 | 7.20 | 7.50 | 7.10 | 7.30 | 7.30 | 4.29% | 371,773 |
| Aug 17, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 323,324 |
| Aug 14, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 151,544 |
| Aug 13, 2025 | 7.40 | 7.50 | 7.10 | 7.10 | 7.10 | -1.39% | 158,654 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 181,556 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 84,396 |
| Aug 10, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 187,809 |
| Aug 7, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 139,991 |
| Aug 6, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 28,754 |
| Aug 4, 2025 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -2.70% | 176,653 |
| Aug 3, 2025 | 7.60 | 7.80 | 7.40 | 7.40 | 7.40 | - | 498,593 |
| Jul 31, 2025 | 7.40 | 7.60 | 7.40 | 7.40 | 7.40 | 1.37% | 194,472 |
| Jul 30, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | - | 83,518 |
| Jul 29, 2025 | 7.50 | 7.70 | 7.30 | 7.30 | 7.30 | 1.39% | 104,826 |
| Jul 28, 2025 | 7.20 | 7.70 | 6.90 | 7.20 | 7.20 | 2.86% | 592,349 |
| Jul 27, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 118,069 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -1.39% | 129,007 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 203,974 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | - | 120,082 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 516,733 |
| Jul 20, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 223,107 |
| Jul 17, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.50 | 2.74% | 297,249 |
| Jul 16, 2025 | 7.10 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 247,069 |
| Jul 15, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 44,471 |
| Jul 14, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | - | 54,976 |