VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 13.70
-0.40 (-2.84%)
At close: Sep 24, 2026
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.70 | 14.20 | 13.60 | 13.70 | 13.70 | -2.84% | 554,169 |
| Sep 23, 2026 | 14.10 | 14.20 | 13.80 | 14.10 | 14.10 | 2.17% | 481,573 |
| Sep 22, 2026 | 13.80 | 14.10 | 13.70 | 13.80 | 13.80 | - | 339,082 |
| Sep 21, 2026 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 678,962 |
| Sep 20, 2026 | 13.70 | 14.10 | 13.50 | 14.10 | 14.10 | 5.22% | 800,670 |
| Sep 17, 2026 | 13.30 | 13.50 | 13.00 | 13.40 | 13.40 | 1.52% | 416,885 |
| Sep 16, 2026 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | - | 387,779 |
| Sep 15, 2026 | 12.50 | 13.40 | 12.50 | 13.20 | 13.20 | 3.94% | 317,877 |
| Sep 14, 2026 | 13.50 | 13.50 | 12.60 | 12.70 | 12.70 | -3.05% | 510,938 |
| Sep 13, 2026 | 13.80 | 13.90 | 13.00 | 13.10 | 13.10 | -4.38% | 597,773 |
| Sep 10, 2026 | 14.30 | 14.40 | 13.60 | 13.70 | 13.70 | -3.52% | 720,128 |
| Sep 9, 2026 | 14.00 | 14.40 | 13.80 | 14.20 | 14.20 | 2.16% | 603,807 |
| Sep 8, 2026 | 14.60 | 14.80 | 13.70 | 13.90 | 13.90 | -4.14% | 544,650 |
| Sep 7, 2026 | 13.90 | 14.90 | 13.20 | 14.50 | 14.50 | 5.07% | 700,065 |
| Sep 6, 2026 | 14.70 | 14.70 | 13.60 | 13.80 | 13.80 | -6.12% | 729,971 |
| Sep 3, 2026 | 15.40 | 15.40 | 14.50 | 14.70 | 14.70 | -3.29% | 1,001,181 |
| Sep 2, 2026 | 14.50 | 15.40 | 14.50 | 15.20 | 15.20 | 5.56% | 1,280,689 |
| Sep 1, 2026 | 14.10 | 14.60 | 14.10 | 14.40 | 14.40 | 2.13% | 456,420 |
| Aug 31, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | 488,586 |
| Aug 30, 2026 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -1.39% | 613,364 |
| Aug 27, 2026 | 14.40 | 14.70 | 13.80 | 14.40 | 14.40 | 5.11% | 747,913 |
| Aug 25, 2026 | 13.70 | 14.10 | 13.30 | 13.70 | 13.70 | 0.74% | 610,207 |
| Aug 24, 2026 | 13.60 | 14.70 | 13.30 | 13.60 | 13.60 | -6.85% | 811,889 |
| Aug 23, 2026 | 15.40 | 15.40 | 14.30 | 14.60 | 14.60 | -3.31% | 412,390 |
| Aug 20, 2026 | 15.30 | 15.50 | 15.00 | 15.10 | 15.10 | - | 410,810 |
| Aug 19, 2026 | 15.70 | 15.70 | 14.90 | 15.10 | 15.10 | -2.58% | 814,451 |
| Aug 18, 2026 | 16.00 | 16.20 | 15.30 | 15.50 | 15.50 | -1.27% | 891,915 |
| Aug 17, 2026 | 15.70 | 16.30 | 15.40 | 15.70 | 15.70 | -1.88% | 858,580 |
| Aug 16, 2026 | 16.40 | 16.60 | 15.90 | 16.00 | 16.00 | -2.44% | 741,423 |
| Aug 13, 2026 | 16.40 | 16.80 | 16.30 | 16.40 | 16.40 | -0.61% | 898,336 |
| Aug 12, 2026 | 16.50 | 16.80 | 16.40 | 16.50 | 16.50 | - | 1,109,898 |
| Aug 11, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | 1,243,926 |
| Aug 10, 2026 | 16.60 | 16.90 | 16.40 | 16.60 | 16.60 | 1.22% | 1,081,573 |
| Aug 9, 2026 | 16.80 | 17.00 | 16.30 | 16.40 | 16.40 | -2.38% | 1,022,010 |
| Aug 6, 2026 | 17.10 | 17.40 | 16.70 | 16.80 | 16.80 | -1.75% | 2,101,797 |
| Aug 4, 2026 | 17.10 | 17.60 | 17.00 | 17.10 | 17.10 | -2.29% | 2,265,276 |
| Aug 3, 2026 | 17.80 | 18.10 | 17.30 | 17.50 | 17.50 | -1.13% | 3,099,999 |
| Aug 2, 2026 | 17.40 | 18.10 | 17.30 | 17.70 | 17.70 | 2.31% | 4,692,250 |
| Jul 30, 2026 | 17.30 | 17.40 | 17.00 | 17.30 | 17.30 | 0.58% | 1,882,134 |
| Jul 29, 2026 | 17.50 | 18.30 | 17.10 | 17.20 | 17.20 | -1.15% | 6,854,289 |
| Jul 28, 2026 | 17.60 | 17.80 | 17.30 | 17.40 | 17.40 | -0.57% | 4,393,319 |
| Jul 27, 2026 | 17.50 | 17.90 | 16.90 | 17.50 | 17.50 | 3.55% | 6,083,244 |
| Jul 26, 2026 | 16.90 | 17.20 | 16.60 | 16.90 | 16.90 | 0.60% | 2,263,736 |
| 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 |