VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 10.80
-0.20 (-1.82%)
At close: Dec 4, 2025
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 386,317 |
| Dec 3, 2025 | 11.00 | 11.70 | 10.90 | 11.00 | 11.00 | -1.79% | 692,076 |
| Dec 2, 2025 | 11.00 | 11.30 | 10.80 | 11.20 | 11.20 | 1.82% | 529,475 |
| Dec 1, 2025 | 11.00 | 11.70 | 10.90 | 11.00 | 11.00 | -4.35% | 981,773 |
| Nov 30, 2025 | 11.30 | 11.90 | 11.30 | 11.50 | 11.50 | 1.77% | 1,631,195 |
| Nov 27, 2025 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | 0.89% | 859,286 |
| Nov 26, 2025 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | 2.75% | 608,630 |
| Nov 25, 2025 | 11.20 | 11.40 | 10.60 | 10.90 | 10.90 | -0.91% | 1,262,254 |
| Nov 24, 2025 | 11.00 | 11.60 | 10.90 | 11.00 | 11.00 | 1.85% | 1,225,892 |
| Nov 20, 2025 | 10.90 | 11.30 | 10.60 | 10.80 | 10.78 | -0.92% | 1,475,356 |
| Nov 19, 2025 | 10.80 | 11.00 | 10.50 | 10.90 | 10.87 | 1.87% | 1,113,340 |
| Nov 18, 2025 | 10.40 | 11.10 | 10.40 | 10.70 | 10.68 | 3.88% | 937,703 |
| Nov 17, 2025 | 10.30 | 10.70 | 10.20 | 10.30 | 10.28 | 0.98% | 422,166 |
| Nov 16, 2025 | 9.60 | 10.40 | 9.50 | 10.20 | 10.18 | 7.37% | 497,153 |
| Nov 13, 2025 | 10.10 | 10.40 | 9.10 | 9.50 | 9.48 | -5.94% | 840,364 |
| Nov 12, 2025 | 10.60 | 10.80 | 10.10 | 10.10 | 10.08 | -3.81% | 571,285 |
| Nov 11, 2025 | 10.20 | 10.70 | 10.10 | 10.50 | 10.48 | 2.94% | 840,614 |
| Nov 10, 2025 | 10.60 | 10.90 | 9.90 | 10.20 | 10.18 | -5.56% | 897,184 |
| Nov 9, 2025 | 11.90 | 12.00 | 10.80 | 10.80 | 10.78 | -9.24% | 1,341,403 |
| Nov 6, 2025 | 12.10 | 12.20 | 11.40 | 11.90 | 11.87 | -0.83% | 1,454,417 |
| Nov 5, 2025 | 11.10 | 12.10 | 11.10 | 12.00 | 11.97 | 9.09% | 2,597,268 |
| Nov 4, 2025 | 10.10 | 11.10 | 10.10 | 11.00 | 10.97 | 8.91% | 1,246,365 |
| Nov 3, 2025 | 10.60 | 10.80 | 10.00 | 10.10 | 10.08 | -3.81% | 750,339 |
| Nov 2, 2025 | 9.70 | 10.50 | 9.70 | 10.50 | 10.48 | 9.38% | 2,413,889 |
| Oct 30, 2025 | 9.30 | 9.70 | 9.20 | 9.60 | 9.58 | 6.67% | 756,660 |
| Oct 29, 2025 | 9.40 | 9.40 | 8.80 | 9.00 | 8.98 | -4.26% | 900,646 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.20 | 9.40 | 9.38 | -3.09% | 1,519,270 |
| Oct 27, 2025 | 9.40 | 9.90 | 9.40 | 9.70 | 9.68 | 3.19% | 1,867,664 |
| Oct 26, 2025 | 9.70 | 9.80 | 9.20 | 9.40 | 9.38 | -1.05% | 1,342,589 |
| Oct 23, 2025 | 9.30 | 9.90 | 9.30 | 9.50 | 9.48 | 3.26% | 2,074,442 |
| Oct 22, 2025 | 8.60 | 9.30 | 8.50 | 9.20 | 9.18 | 8.24% | 1,472,798 |
| Oct 21, 2025 | 8.40 | 9.00 | 8.40 | 8.50 | 8.48 | 1.19% | 971,546 |
| Oct 20, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.38 | 6.33% | 747,787 |
| Oct 19, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.88 | -1.25% | 244,559 |
| Oct 16, 2025 | 7.90 | 8.20 | 7.90 | 8.00 | 7.98 | 2.56% | 241,846 |
| Oct 15, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.78 | -2.50% | 137,729 |
| Oct 14, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 7.98 | 1.27% | 223,849 |
| Oct 13, 2025 | 8.00 | 8.20 | 7.90 | 7.90 | 7.88 | - | 124,657 |
| Oct 12, 2025 | 8.00 | 8.10 | 7.60 | 7.90 | 7.88 | -1.25% | 242,929 |
| Oct 9, 2025 | 8.20 | 8.30 | 8.00 | 8.00 | 7.98 | - | 179,665 |
| Oct 8, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 7.98 | - | 127,204 |
| Oct 7, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 7.98 | - | 196,599 |
| Oct 6, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 7.98 | -3.61% | 122,441 |
| Oct 5, 2025 | 8.00 | 8.50 | 8.00 | 8.30 | 8.28 | 5.06% | 328,741 |
| Sep 30, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.88 | 1.28% | 94,756 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.78 | - | 27,517 |
| Sep 28, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.78 | -1.27% | 12,038 |
| Sep 25, 2025 | 8.10 | 8.20 | 7.90 | 7.90 | 7.88 | -1.25% | 78,912 |
| Sep 24, 2025 | 7.90 | 8.00 | 7.70 | 8.00 | 7.98 | 2.56% | 131,263 |
| Sep 23, 2025 | 8.10 | 8.10 | 7.70 | 7.80 | 7.78 | - | 92,835 |