VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 12.20
-0.20 (-1.61%)
At close: Jan 22, 2026
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -2.34% | 3,010,650 |
| Dec 15, 2025 | 14.10 | 14.10 | 12.30 | 12.80 | 12.80 | -0.78% | 3,916,918 |
| Dec 14, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 9.32% | 680,528 |
| Dec 11, 2025 | 10.90 | 11.80 | 10.50 | 11.80 | 11.80 | 9.26% | 2,725,464 |
| Dec 10, 2025 | 10.80 | 11.20 | 10.60 | 10.80 | 10.80 | -0.92% | 463,511 |
| Dec 9, 2025 | 10.80 | 11.00 | 10.60 | 10.90 | 10.90 | 1.87% | 580,424 |
| Dec 8, 2025 | 10.70 | 11.00 | 10.50 | 10.70 | 10.70 | -0.93% | 230,327 |
| Dec 7, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 253,122 |
| 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 |