VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 9.60
+0.60 (6.67%)
At close: Oct 30, 2025
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.60 | 10.80 | 10.00 | 10.10 | 10.10 | -3.81% | 750,339 |
| Nov 2, 2025 | 9.70 | 10.50 | 9.70 | 10.50 | 10.50 | 9.38% | 2,413,889 |
| Oct 30, 2025 | 9.30 | 9.70 | 9.20 | 9.60 | 9.60 | 6.67% | 756,660 |
| Oct 29, 2025 | 9.40 | 9.40 | 8.80 | 9.00 | 9.00 | -4.26% | 900,646 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.20 | 9.40 | 9.40 | -3.09% | 1,519,270 |
| Oct 27, 2025 | 9.40 | 9.90 | 9.40 | 9.70 | 9.70 | 3.19% | 1,867,664 |
| Oct 26, 2025 | 9.70 | 9.80 | 9.20 | 9.40 | 9.40 | -1.05% | 1,342,589 |
| Oct 23, 2025 | 9.30 | 9.90 | 9.30 | 9.50 | 9.50 | 3.26% | 2,074,442 |
| Oct 22, 2025 | 8.60 | 9.30 | 8.50 | 9.20 | 9.20 | 8.24% | 1,472,798 |
| Oct 21, 2025 | 8.40 | 9.00 | 8.40 | 8.50 | 8.50 | 1.19% | 971,546 |
| Oct 20, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 6.33% | 747,787 |
| Oct 19, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 244,559 |
| Oct 16, 2025 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | 2.56% | 241,846 |
| Oct 15, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -2.50% | 137,729 |
| Oct 14, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 223,849 |
| Oct 13, 2025 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | - | 124,657 |
| Oct 12, 2025 | 8.00 | 8.10 | 7.60 | 7.90 | 7.90 | -1.25% | 242,929 |
| Oct 9, 2025 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | - | 179,665 |
| Oct 8, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | - | 127,204 |
| Oct 7, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | - | 196,599 |
| Oct 6, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -3.61% | 122,441 |
| Oct 5, 2025 | 8.00 | 8.50 | 8.00 | 8.30 | 8.30 | 5.06% | 328,741 |
| Sep 30, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 1.28% | 94,756 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | - | 27,517 |
| Sep 28, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -1.27% | 12,038 |
| Sep 25, 2025 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 78,912 |
| Sep 24, 2025 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | 2.56% | 131,263 |
| Sep 23, 2025 | 8.10 | 8.10 | 7.70 | 7.80 | 7.80 | - | 92,835 |
| 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 |