VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 7.90
-0.20 (-2.47%)
At close: Aug 21, 2025
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -2.47% | 431,220 |
| Aug 20, 2025 | 8.10 | 8.70 | 8.00 | 8.10 | 8.10 | 1.25% | 993,731 |
| Aug 19, 2025 | 7.70 | 8.00 | 7.60 | 8.00 | 8.00 | 9.59% | 1,779,578 |
| Aug 18, 2025 | 7.20 | 7.50 | 7.10 | 7.30 | 7.30 | 4.29% | 371,773 |
| Aug 17, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -1.41% | 323,324 |
| Aug 14, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 151,544 |
| Aug 13, 2025 | 7.40 | 7.50 | 7.10 | 7.10 | 7.10 | -1.39% | 158,654 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -1.37% | 181,556 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 84,396 |
| Aug 10, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 187,809 |
| Aug 7, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 139,991 |
| Aug 6, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 28,754 |
| Aug 4, 2025 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -2.70% | 176,653 |
| Aug 3, 2025 | 7.60 | 7.80 | 7.40 | 7.40 | 7.40 | - | 498,593 |
| 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 |