VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh · Delayed Price · Currency is BDT 15.40
+0.50 (3.36%)
At close: May 24, 2026
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -0.84% | 938,885 |
| May 6, 2026 | 12.10 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 761,090 |
| May 5, 2026 | 12.00 | 12.30 | 11.90 | 12.00 | 12.00 | 0.84% | 1,126,374 |
| May 4, 2026 | 12.10 | 12.40 | 11.80 | 11.90 | 11.90 | 0.85% | 965,390 |
| May 3, 2026 | 11.80 | 12.30 | 11.70 | 11.80 | 11.80 | 1.72% | 1,218,341 |
| Apr 30, 2026 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 712,712 |
| Apr 29, 2026 | 11.60 | 12.00 | 11.40 | 11.50 | 11.50 | -0.86% | 1,198,104 |
| Apr 28, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -2.52% | 1,144,225 |
| Apr 27, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 988,230 |
| Apr 26, 2026 | 12.40 | 12.50 | 11.90 | 12.00 | 12.00 | -1.64% | 1,472,364 |
| Apr 23, 2026 | 12.50 | 12.60 | 12.00 | 12.20 | 12.20 | -2.40% | 1,771,868 |
| Apr 22, 2026 | 12.40 | 13.00 | 12.40 | 12.50 | 12.50 | 1.63% | 4,308,620 |
| Apr 21, 2026 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | 2.50% | 2,898,141 |
| Apr 20, 2026 | 12.40 | 12.60 | 11.90 | 12.00 | 12.00 | -2.44% | 2,518,359 |
| Apr 19, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 2,553,782 |
| Apr 16, 2026 | 12.40 | 12.50 | 11.80 | 12.40 | 12.40 | 5.98% | 5,563,458 |
| Apr 15, 2026 | 11.70 | 11.80 | 11.40 | 11.70 | 11.70 | 1.74% | 1,211,745 |
| Apr 13, 2026 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 1,390,910 |
| Apr 12, 2026 | 11.40 | 11.80 | 11.10 | 11.60 | 11.60 | 2.65% | 1,727,161 |
| Apr 9, 2026 | 11.30 | 11.80 | 11.20 | 11.30 | 11.30 | -3.42% | 1,110,118 |
| Apr 8, 2026 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 1.74% | 2,505,189 |
| Apr 7, 2026 | 11.30 | 11.70 | 11.20 | 11.50 | 11.50 | 2.68% | 1,066,085 |
| Apr 6, 2026 | 11.20 | 11.50 | 11.10 | 11.20 | 11.20 | - | 1,169,493 |
| Apr 5, 2026 | 12.00 | 12.00 | 11.10 | 11.20 | 11.20 | -6.67% | 1,666,316 |
| Apr 2, 2026 | 12.00 | 12.50 | 11.80 | 12.00 | 12.00 | - | 3,791,561 |
| Apr 1, 2026 | 11.20 | 12.10 | 11.20 | 12.00 | 12.00 | 7.14% | 3,943,443 |
| Mar 31, 2026 | 11.40 | 11.50 | 11.00 | 11.20 | 11.20 | -1.75% | 1,263,105 |
| Mar 30, 2026 | 11.10 | 11.70 | 11.00 | 11.40 | 11.40 | 3.64% | 1,889,904 |
| Mar 29, 2026 | 11.30 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 767,881 |
| Mar 25, 2026 | 10.90 | 11.50 | 10.80 | 11.30 | 11.30 | 2.73% | 991,854 |
| Mar 24, 2026 | 11.10 | 11.10 | 10.60 | 11.00 | 11.00 | -0.90% | 403,805 |
| Mar 16, 2026 | 10.60 | 11.20 | 10.60 | 11.10 | 11.10 | 1.83% | 681,060 |
| Mar 15, 2026 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -2.68% | 710,654 |
| Mar 12, 2026 | 10.70 | 11.30 | 10.60 | 11.20 | 11.20 | 4.67% | 943,949 |
| Mar 11, 2026 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | 660,284 |
| Mar 10, 2026 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 718,907 |
| Mar 9, 2026 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 5.00% | 432,889 |
| Mar 8, 2026 | 10.80 | 10.90 | 9.80 | 10.00 | 10.00 | -7.41% | 895,268 |