VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 16.90
+0.10 (0.60%)
At close: Jul 26, 2026
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 16.90 | 17.20 | 16.70 | 16.80 | 16.80 | -0.59% | 2,537,812 |
| Jul 22, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | 0.60% | 3,727,932 |
| Jul 21, 2026 | 16.60 | 17.30 | 16.40 | 16.80 | 16.80 | 2.44% | 3,152,445 |
| Jul 20, 2026 | 16.30 | 16.60 | 16.10 | 16.40 | 16.40 | 0.61% | 1,780,876 |
| Jul 19, 2026 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 1,325,348 |
| Jul 16, 2026 | 16.60 | 16.80 | 16.30 | 16.40 | 16.40 | -1.20% | 1,356,143 |
| Jul 15, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | - | 1,339,831 |
| Jul 14, 2026 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | 0.61% | 2,474,523 |
| Jul 13, 2026 | 16.10 | 16.80 | 16.10 | 16.50 | 16.50 | -0.60% | 2,488,161 |
| Jul 12, 2026 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -1.78% | 2,213,852 |
| Jul 9, 2026 | 17.20 | 17.50 | 16.80 | 16.90 | 16.90 | -1.74% | 3,973,689 |
| Jul 8, 2026 | 17.20 | 17.50 | 17.20 | 17.20 | 17.20 | 0.58% | 2,134,787 |
| Jul 7, 2026 | 17.10 | 17.60 | 17.00 | 17.10 | 17.10 | - | 4,127,669 |
| Jul 6, 2026 | 17.10 | 17.80 | 17.00 | 17.10 | 17.10 | -2.29% | 4,320,323 |
| Jul 5, 2026 | 16.90 | 17.70 | 16.70 | 17.50 | 17.50 | 4.79% | 4,523,751 |
| Jul 2, 2026 | 16.70 | 17.30 | 16.50 | 16.70 | 16.70 | -1.18% | 2,942,880 |
| Jun 30, 2026 | 16.70 | 17.30 | 16.70 | 16.90 | 16.90 | 1.20% | 3,275,966 |
| Jun 29, 2026 | 16.70 | 16.80 | 16.40 | 16.70 | 16.70 | 0.60% | 2,777,361 |
| Jun 28, 2026 | 17.20 | 17.30 | 16.50 | 16.60 | 16.60 | -2.92% | 3,552,590 |
| Jun 25, 2026 | 17.10 | 17.40 | 16.10 | 17.10 | 17.10 | 6.21% | 5,377,236 |
| Jun 24, 2026 | 16.10 | 16.40 | 16.00 | 16.10 | 16.10 | -0.62% | 1,470,868 |
| Jun 23, 2026 | 15.90 | 16.50 | 15.70 | 16.20 | 16.20 | 3.18% | 2,346,015 |
| Jun 22, 2026 | 15.70 | 16.50 | 15.60 | 15.70 | 15.70 | -2.48% | 2,398,142 |
| Jun 21, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -3.59% | 2,826,316 |
| Jun 18, 2026 | 17.10 | 17.30 | 16.60 | 16.70 | 16.70 | -2.34% | 4,381,411 |
| Jun 17, 2026 | 17.10 | 18.40 | 16.90 | 17.10 | 17.10 | 0.59% | 8,901,749 |
| Jun 16, 2026 | 15.70 | 17.00 | 15.40 | 17.00 | 17.00 | 9.68% | 6,889,508 |
| Jun 15, 2026 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | 1.97% | 2,403,535 |
| Jun 14, 2026 | 15.40 | 15.60 | 15.10 | 15.20 | 15.20 | - | 1,706,772 |
| Jun 11, 2026 | 15.60 | 15.90 | 15.00 | 15.20 | 15.20 | -1.94% | 3,018,007 |
| Jun 10, 2026 | 15.50 | 16.30 | 15.30 | 15.50 | 15.50 | - | 4,737,418 |
| Jun 9, 2026 | 15.10 | 15.60 | 14.90 | 15.50 | 15.50 | 4.03% | 1,937,299 |
| Jun 8, 2026 | 15.10 | 15.20 | 14.70 | 14.90 | 14.90 | -1.32% | 1,690,244 |
| Jun 7, 2026 | 15.60 | 16.30 | 15.00 | 15.10 | 15.10 | -6.79% | 6,273,750 |
| Jun 4, 2026 | 16.20 | 16.50 | 15.90 | 16.20 | 16.20 | 1.25% | 3,806,356 |
| Jun 3, 2026 | 16.00 | 16.50 | 15.70 | 16.00 | 16.00 | 1.91% | 8,156,598 |
| Jun 2, 2026 | 16.30 | 16.40 | 15.60 | 15.70 | 15.70 | -2.48% | 4,298,822 |
| Jun 1, 2026 | 15.60 | 16.20 | 15.10 | 16.10 | 16.10 | 4.55% | 4,976,427 |
| May 24, 2026 | 14.20 | 15.60 | 14.10 | 15.40 | 15.40 | 3.36% | 4,174,666 |
| May 23, 2026 | 15.80 | 15.90 | 14.50 | 14.90 | 14.90 | -5.70% | 4,632,853 |
| May 21, 2026 | 15.70 | 16.60 | 15.50 | 15.80 | 15.80 | 0.64% | 4,765,163 |
| May 20, 2026 | 16.10 | 16.10 | 15.30 | 15.70 | 15.70 | -1.88% | 3,358,888 |
| May 19, 2026 | 14.90 | 16.20 | 14.90 | 16.00 | 16.00 | 6.67% | 7,840,710 |
| May 18, 2026 | 15.00 | 15.60 | 14.90 | 15.00 | 15.00 | -2.60% | 5,079,305 |
| May 17, 2026 | 16.00 | 16.10 | 15.20 | 15.40 | 15.40 | -1.91% | 4,549,857 |
| May 14, 2026 | 15.60 | 15.70 | 14.80 | 15.70 | 15.70 | 9.79% | 11,302,550 |
| May 13, 2026 | 14.30 | 14.30 | 13.70 | 14.30 | 14.30 | 10.00% | 8,356,739 |
| May 12, 2026 | 13.00 | 13.00 | 11.90 | 13.00 | 13.00 | 9.24% | 6,442,170 |
| May 11, 2026 | 11.50 | 12.10 | 11.50 | 11.90 | 11.90 | 3.48% | 943,840 |
| May 10, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 950,419 |