VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh
· Delayed Price · Currency is BDT 10.80
-0.20 (-1.82%)
At close: Dec 4, 2025
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 386,317 |
| Dec 3, 2025 | 11.00 | 11.70 | 10.90 | 11.00 | 11.00 | -1.79% | 692,076 |
| Dec 2, 2025 | 11.00 | 11.30 | 10.80 | 11.20 | 11.20 | 1.82% | 529,475 |
| Dec 1, 2025 | 11.00 | 11.70 | 10.90 | 11.00 | 11.00 | -4.35% | 981,773 |
| Nov 30, 2025 | 11.30 | 11.90 | 11.30 | 11.50 | 11.50 | 1.77% | 1,631,195 |
| Nov 27, 2025 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | 0.89% | 859,286 |
| Nov 26, 2025 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | 2.75% | 608,630 |
| Nov 25, 2025 | 11.20 | 11.40 | 10.60 | 10.90 | 10.90 | -0.91% | 1,262,254 |
| Nov 24, 2025 | 11.00 | 11.60 | 10.90 | 11.00 | 11.00 | 1.85% | 1,225,892 |
| Nov 20, 2025 | 10.90 | 11.30 | 10.60 | 10.80 | 10.78 | -0.92% | 1,475,356 |
| Nov 19, 2025 | 10.80 | 11.00 | 10.50 | 10.90 | 10.87 | 1.87% | 1,113,340 |
| Nov 18, 2025 | 10.40 | 11.10 | 10.40 | 10.70 | 10.68 | 3.88% | 937,703 |
| Nov 17, 2025 | 10.30 | 10.70 | 10.20 | 10.30 | 10.28 | 0.98% | 422,166 |
| Nov 16, 2025 | 9.60 | 10.40 | 9.50 | 10.20 | 10.18 | 7.37% | 497,153 |
| Nov 13, 2025 | 10.10 | 10.40 | 9.10 | 9.50 | 9.48 | -5.94% | 840,364 |
| Nov 12, 2025 | 10.60 | 10.80 | 10.10 | 10.10 | 10.08 | -3.81% | 571,285 |
| Nov 11, 2025 | 10.20 | 10.70 | 10.10 | 10.50 | 10.48 | 2.94% | 840,614 |
| Nov 10, 2025 | 10.60 | 10.90 | 9.90 | 10.20 | 10.18 | -5.56% | 897,184 |
| Nov 9, 2025 | 11.90 | 12.00 | 10.80 | 10.80 | 10.78 | -9.24% | 1,341,403 |
| Nov 6, 2025 | 12.10 | 12.20 | 11.40 | 11.90 | 11.87 | -0.83% | 1,454,417 |
| Nov 5, 2025 | 11.10 | 12.10 | 11.10 | 12.00 | 11.97 | 9.09% | 2,597,268 |
| Nov 4, 2025 | 10.10 | 11.10 | 10.10 | 11.00 | 10.97 | 8.91% | 1,246,365 |
| Nov 3, 2025 | 10.60 | 10.80 | 10.00 | 10.10 | 10.08 | -3.81% | 750,339 |
| Nov 2, 2025 | 9.70 | 10.50 | 9.70 | 10.50 | 10.48 | 9.38% | 2,413,889 |
| Oct 30, 2025 | 9.30 | 9.70 | 9.20 | 9.60 | 9.58 | 6.67% | 756,660 |
| Oct 29, 2025 | 9.40 | 9.40 | 8.80 | 9.00 | 8.98 | -4.26% | 900,646 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.20 | 9.40 | 9.38 | -3.09% | 1,519,270 |
| Oct 27, 2025 | 9.40 | 9.90 | 9.40 | 9.70 | 9.68 | 3.19% | 1,867,664 |
| Oct 26, 2025 | 9.70 | 9.80 | 9.20 | 9.40 | 9.38 | -1.05% | 1,342,589 |
| Oct 23, 2025 | 9.30 | 9.90 | 9.30 | 9.50 | 9.48 | 3.26% | 2,074,442 |
| Oct 22, 2025 | 8.60 | 9.30 | 8.50 | 9.20 | 9.18 | 8.24% | 1,472,798 |
| Oct 21, 2025 | 8.40 | 9.00 | 8.40 | 8.50 | 8.48 | 1.19% | 971,546 |
| Oct 20, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.38 | 6.33% | 747,787 |
| Oct 19, 2025 | 8.00 | 8.10 | 7.90 | 7.90 | 7.88 | -1.25% | 244,559 |
| Oct 16, 2025 | 7.90 | 8.20 | 7.90 | 8.00 | 7.98 | 2.56% | 241,846 |
| Oct 15, 2025 | 7.90 | 7.90 | 7.70 | 7.80 | 7.78 | -2.50% | 137,729 |
| Oct 14, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 7.98 | 1.27% | 223,849 |
| Oct 13, 2025 | 8.00 | 8.20 | 7.90 | 7.90 | 7.88 | - | 124,657 |
| Oct 12, 2025 | 8.00 | 8.10 | 7.60 | 7.90 | 7.88 | -1.25% | 242,929 |
| Oct 9, 2025 | 8.20 | 8.30 | 8.00 | 8.00 | 7.98 | - | 179,665 |
| Oct 8, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 7.98 | - | 127,204 |
| Oct 7, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 7.98 | - | 196,599 |
| Oct 6, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 7.98 | -3.61% | 122,441 |
| Oct 5, 2025 | 8.00 | 8.50 | 8.00 | 8.30 | 8.28 | 5.06% | 328,741 |
| Sep 30, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.88 | 1.28% | 94,756 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.78 | - | 27,517 |
| Sep 28, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.78 | -1.27% | 12,038 |
| Sep 25, 2025 | 8.10 | 8.20 | 7.90 | 7.90 | 7.88 | -1.25% | 78,912 |
| Sep 24, 2025 | 7.90 | 8.00 | 7.70 | 8.00 | 7.98 | 2.56% | 131,263 |
| Sep 23, 2025 | 8.10 | 8.10 | 7.70 | 7.80 | 7.78 | - | 92,835 |
| Sep 22, 2025 | 7.80 | 7.90 | 7.50 | 7.80 | 7.78 | -1.27% | 136,103 |
| Sep 21, 2025 | 8.20 | 8.30 | 7.80 | 7.90 | 7.88 | -2.47% | 93,900 |
| Sep 18, 2025 | 8.10 | 8.30 | 8.00 | 8.10 | 8.08 | -1.22% | 113,241 |
| Sep 17, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.18 | -1.20% | 92,167 |
| Sep 16, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.28 | - | 270,988 |
| Sep 15, 2025 | 8.10 | 8.50 | 8.10 | 8.30 | 8.28 | 1.22% | 243,826 |
| Sep 14, 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 8.18 | -2.38% | 121,678 |
| Sep 11, 2025 | 8.10 | 8.50 | 8.00 | 8.40 | 8.38 | 3.70% | 134,026 |
| Sep 10, 2025 | 8.30 | 8.40 | 8.00 | 8.10 | 8.08 | -1.22% | 114,135 |
| Sep 9, 2025 | 8.50 | 8.60 | 8.10 | 8.20 | 8.18 | -2.38% | 226,728 |
| Sep 8, 2025 | 8.40 | 8.70 | 8.30 | 8.40 | 8.38 | - | 275,520 |
| Sep 7, 2025 | 8.30 | 8.70 | 8.20 | 8.40 | 8.38 | 1.20% | 256,072 |
| Sep 4, 2025 | 8.30 | 8.40 | 8.20 | 8.30 | 8.28 | 1.22% | 119,080 |
| Sep 3, 2025 | 8.50 | 8.80 | 8.10 | 8.20 | 8.18 | -3.53% | 79,850 |
| Sep 2, 2025 | 8.10 | 8.60 | 7.80 | 8.50 | 8.48 | 7.59% | 766,324 |
| Sep 1, 2025 | 8.20 | 8.40 | 7.60 | 7.90 | 7.88 | -3.66% | 242,448 |
| Aug 31, 2025 | 8.00 | 8.30 | 8.00 | 8.20 | 8.18 | 2.50% | 428,845 |
| Aug 28, 2025 | 8.10 | 8.20 | 7.90 | 8.00 | 7.98 | - | 227,041 |
| Aug 27, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 7.98 | 1.27% | 215,978 |
| Aug 26, 2025 | 8.00 | 8.10 | 7.80 | 7.90 | 7.88 | -1.25% | 478,029 |
| Aug 25, 2025 | 8.00 | 8.40 | 7.90 | 8.00 | 7.98 | - | 322,064 |
| Aug 24, 2025 | 7.90 | 8.30 | 7.60 | 8.00 | 7.98 | 1.27% | 548,398 |
| Aug 21, 2025 | 8.10 | 8.10 | 7.70 | 7.90 | 7.88 | -2.47% | 431,220 |
| Aug 20, 2025 | 8.10 | 8.70 | 8.00 | 8.10 | 8.08 | 1.25% | 993,731 |
| Aug 19, 2025 | 7.70 | 8.00 | 7.60 | 8.00 | 7.98 | 9.59% | 1,779,578 |
| Aug 18, 2025 | 7.20 | 7.50 | 7.10 | 7.30 | 7.28 | 4.29% | 371,773 |
| Aug 17, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 6.98 | -1.41% | 323,324 |
| Aug 14, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.08 | - | 151,544 |
| Aug 13, 2025 | 7.40 | 7.50 | 7.10 | 7.10 | 7.08 | -1.39% | 158,654 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.18 | -1.37% | 181,556 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.28 | - | 84,396 |
| Aug 10, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.28 | -1.35% | 187,809 |
| Aug 7, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.38 | - | 139,991 |
| Aug 6, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.38 | 2.78% | 28,754 |
| Aug 4, 2025 | 7.60 | 7.60 | 7.20 | 7.20 | 7.18 | -2.70% | 176,653 |
| Aug 3, 2025 | 7.60 | 7.80 | 7.40 | 7.40 | 7.38 | - | 498,593 |
| Jul 31, 2025 | 7.40 | 7.60 | 7.40 | 7.40 | 7.38 | 1.37% | 194,472 |
| Jul 30, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.28 | - | 83,518 |
| Jul 29, 2025 | 7.50 | 7.70 | 7.30 | 7.30 | 7.28 | 1.39% | 104,826 |
| Jul 28, 2025 | 7.20 | 7.70 | 6.90 | 7.20 | 7.18 | 2.86% | 592,349 |
| Jul 27, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 6.98 | -1.41% | 118,069 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.08 | -1.39% | 129,007 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.18 | -1.37% | 203,974 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.28 | - | 120,082 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.30 | 7.30 | 7.28 | -3.95% | 516,733 |
| Jul 20, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.58 | 1.33% | 223,107 |
| Jul 17, 2025 | 7.30 | 7.70 | 7.30 | 7.50 | 7.48 | 2.74% | 297,249 |
| Jul 16, 2025 | 7.10 | 7.30 | 7.00 | 7.30 | 7.28 | 4.29% | 247,069 |
| Jul 15, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 6.98 | 1.45% | 44,471 |
| Jul 14, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.88 | - | 54,976 |