VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 11.10
-0.70 (-5.93%)
At close: Mar 3, 2026
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.10 | 11.40 | 10.80 | 11.10 | 11.10 | - | 538,114 |
| Mar 3, 2026 | 12.10 | 12.10 | 10.80 | 11.10 | 11.10 | -5.93% | 1,337,610 |
| Mar 2, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 1,263,290 |
| Mar 1, 2026 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -3.31% | 1,090,516 |
| Feb 26, 2026 | 11.80 | 12.70 | 11.80 | 12.10 | 12.10 | 2.54% | 1,786,315 |
| Feb 25, 2026 | 11.90 | 12.80 | 11.70 | 11.80 | 11.80 | -0.84% | 831,302 |
| Feb 24, 2026 | 12.30 | 12.40 | 11.80 | 11.90 | 11.90 | -2.46% | 1,848,219 |
| Feb 23, 2026 | 11.90 | 12.30 | 11.90 | 12.20 | 12.20 | 2.52% | 827,249 |
| Feb 22, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | - | 1,046,782 |
| Feb 19, 2026 | 11.90 | 13.00 | 11.80 | 11.90 | 11.90 | -0.83% | 823,140 |
| Feb 18, 2026 | 12.00 | 12.50 | 11.90 | 12.00 | 12.00 | - | 1,467,648 |
| Feb 17, 2026 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | -3.23% | 2,742,418 |
| Feb 16, 2026 | 13.00 | 13.10 | 12.20 | 12.40 | 12.40 | -1.59% | 2,312,434 |
| Feb 15, 2026 | 11.70 | 12.60 | 11.70 | 12.60 | 12.60 | 9.57% | 5,529,214 |
| Feb 10, 2026 | 11.40 | 11.90 | 11.30 | 11.50 | 11.50 | 0.88% | 433,262 |
| Feb 9, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 416,376 |
| Feb 8, 2026 | 11.90 | 11.90 | 11.20 | 11.30 | 11.30 | -3.42% | 440,054 |
| Feb 5, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 537,731 |
| Feb 3, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 594,300 |
| Feb 2, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 527,713 |
| Feb 1, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 2.73% | 698,653 |
| Jan 29, 2026 | 11.00 | 11.50 | 10.90 | 11.00 | 11.00 | -2.65% | 1,176,159 |
| Jan 28, 2026 | 11.30 | 12.40 | 11.20 | 11.30 | 11.30 | -7.38% | 1,241,605 |
| Jan 27, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 343,022 |
| Jan 26, 2026 | 12.10 | 12.40 | 11.90 | 12.10 | 12.10 | - | 527,720 |
| Jan 25, 2026 | 12.10 | 12.60 | 12.10 | 12.10 | 12.10 | -0.82% | 765,738 |
| Jan 22, 2026 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | -1.61% | 408,422 |
| Jan 21, 2026 | 12.60 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 653,185 |
| Jan 20, 2026 | 12.00 | 13.10 | 12.00 | 12.60 | 12.60 | 3.28% | 2,724,934 |
| Jan 19, 2026 | 12.30 | 12.60 | 12.10 | 12.20 | 12.20 | - | 616,399 |
| Jan 18, 2026 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 365,400 |
| Jan 15, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 953,221 |
| Jan 14, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | - | 424,257 |
| Jan 13, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | - | 331,828 |
| Jan 12, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | -0.84% | 681,735 |
| Jan 11, 2026 | 12.10 | 12.40 | 11.80 | 11.90 | 11.90 | -3.25% | 489,778 |
| Jan 8, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | - | 434,758 |
| Jan 7, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 686,287 |
| Jan 6, 2026 | 12.40 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 848,738 |
| Jan 5, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 276,458 |
| Jan 4, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 627,974 |
| Jan 1, 2026 | 12.80 | 13.70 | 12.60 | 12.80 | 12.80 | 1.59% | 1,680,303 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | 382,531 |
| Dec 29, 2025 | 12.40 | 12.50 | 12.00 | 12.40 | 12.40 | - | 590,619 |
| Dec 28, 2025 | 12.90 | 12.90 | 12.30 | 12.40 | 12.40 | -3.13% | 850,616 |
| Dec 24, 2025 | 13.00 | 13.20 | 12.50 | 12.80 | 12.80 | - | 1,894,633 |
| Dec 23, 2025 | 12.80 | 13.10 | 12.10 | 12.80 | 12.80 | 5.79% | 1,257,593 |
| Dec 22, 2025 | 12.40 | 12.60 | 12.10 | 12.10 | 12.10 | -0.82% | 793,818 |
| Dec 21, 2025 | 12.50 | 12.50 | 11.90 | 12.20 | 12.20 | -2.40% | 810,902 |
| Dec 18, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 728,931 |