VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 7.30
0.00 (0.00%)
At close: Jul 30, 2025
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 7.20 | 7.30 | 6.90 | 6.90 | 6.90 | -4.17% | 248,986 |
| Jul 10, 2025 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | - | 119,362 |
| Jul 9, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | 2.86% | 108,196 |
| Jul 8, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 120,518 |
| Jul 7, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 2.90% | 138,037 |
| Jul 3, 2025 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 76,223 |
| Jul 2, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 82,143 |
| Jun 30, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | - | 96,869 |
| Jun 29, 2025 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 2.90% | 477,795 |
| Jun 26, 2025 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 428,881 |
| Jun 25, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 4.69% | 196,273 |
| Jun 24, 2025 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | - | 71,771 |
| Jun 23, 2025 | 6.60 | 6.60 | 6.20 | 6.40 | 6.40 | - | 108,283 |
| Jun 22, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -3.03% | 131,649 |
| Jun 19, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 141,112 |
| Jun 18, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 63,226 |
| Jun 17, 2025 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 178,787 |
| Jun 16, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 320,520 |
| Jun 15, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 51,803 |
| Jun 4, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 1.54% | 83,996 |
| Jun 3, 2025 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 107,226 |
| Jun 2, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 5,308 |
| Jun 1, 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 49,891 |
| May 29, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 27,805 |
| May 28, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | - | 2,615 |
| May 27, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 18,212 |
| May 26, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 1.54% | 15,870 |
| May 25, 2025 | 6.70 | 6.80 | 6.50 | 6.50 | 6.50 | -5.80% | 112,686 |
| May 24, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 14,811 |
| May 22, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 22,145 |
| May 21, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 2.99% | 64,273 |
| May 20, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -4.29% | 109,982 |
| May 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 151,325 |
| May 18, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 57,450 |
| May 15, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 48,300 |
| May 14, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 26,543 |