VFS Thread Dyeing Limited (DSE:VFSTDL)
Bangladesh
· Delayed Price · Currency is BDT 11.90
-0.10 (-0.83%)
At close: Apr 27, 2026
VFS Thread Dyeing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 10.80 | 11.30 | 10.70 | 10.80 | 10.80 | -2.70% | 643,336 |
| Mar 4, 2026 | 11.10 | 11.40 | 10.80 | 11.10 | 11.10 | - | 538,114 |
| Mar 3, 2026 | 12.10 | 12.10 | 10.80 | 11.10 | 11.10 | -5.93% | 1,337,610 |
| Mar 2, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 1,263,290 |
| Mar 1, 2026 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -3.31% | 1,090,516 |
| Feb 26, 2026 | 11.80 | 12.70 | 11.80 | 12.10 | 12.10 | 2.54% | 1,786,315 |
| Feb 25, 2026 | 11.90 | 12.80 | 11.70 | 11.80 | 11.80 | -0.84% | 831,302 |
| Feb 24, 2026 | 12.30 | 12.40 | 11.80 | 11.90 | 11.90 | -2.46% | 1,848,219 |
| Feb 23, 2026 | 11.90 | 12.30 | 11.90 | 12.20 | 12.20 | 2.52% | 827,249 |
| Feb 22, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | - | 1,046,782 |
| Feb 19, 2026 | 11.90 | 13.00 | 11.80 | 11.90 | 11.90 | -0.83% | 823,140 |
| Feb 18, 2026 | 12.00 | 12.50 | 11.90 | 12.00 | 12.00 | - | 1,467,648 |
| Feb 17, 2026 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | -3.23% | 2,742,418 |
| Feb 16, 2026 | 13.00 | 13.10 | 12.20 | 12.40 | 12.40 | -1.59% | 2,312,434 |
| Feb 15, 2026 | 11.70 | 12.60 | 11.70 | 12.60 | 12.60 | 9.57% | 5,529,214 |
| Feb 10, 2026 | 11.40 | 11.90 | 11.30 | 11.50 | 11.50 | 0.88% | 433,262 |
| Feb 9, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 416,376 |
| Feb 8, 2026 | 11.90 | 11.90 | 11.20 | 11.30 | 11.30 | -3.42% | 440,054 |
| Feb 5, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.63% | 537,731 |
| Feb 3, 2026 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 594,300 |
| Feb 2, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 527,713 |
| Feb 1, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 2.73% | 698,653 |
| Jan 29, 2026 | 11.00 | 11.50 | 10.90 | 11.00 | 11.00 | -2.65% | 1,176,159 |
| Jan 28, 2026 | 11.30 | 12.40 | 11.20 | 11.30 | 11.30 | -7.38% | 1,241,605 |
| Jan 27, 2026 | 12.20 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 343,022 |
| Jan 26, 2026 | 12.10 | 12.40 | 11.90 | 12.10 | 12.10 | - | 527,720 |
| Jan 25, 2026 | 12.10 | 12.60 | 12.10 | 12.10 | 12.10 | -0.82% | 765,738 |
| Jan 22, 2026 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | -1.61% | 408,422 |
| Jan 21, 2026 | 12.60 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 653,185 |
| Jan 20, 2026 | 12.00 | 13.10 | 12.00 | 12.60 | 12.60 | 3.28% | 2,724,934 |
| Jan 19, 2026 | 12.30 | 12.60 | 12.10 | 12.20 | 12.20 | - | 616,399 |
| Jan 18, 2026 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 365,400 |
| Jan 15, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 12.10 | 2.54% | 953,221 |
| Jan 14, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | - | 424,257 |
| Jan 13, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | - | 331,828 |
| Jan 12, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | -0.84% | 681,735 |
| Jan 11, 2026 | 12.10 | 12.40 | 11.80 | 11.90 | 11.90 | -3.25% | 489,778 |
| Jan 8, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | - | 434,758 |
| Jan 7, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 686,287 |
| Jan 6, 2026 | 12.40 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 848,738 |
| Jan 5, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 276,458 |
| Jan 4, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 627,974 |
| Jan 1, 2026 | 12.80 | 13.70 | 12.60 | 12.80 | 12.80 | 1.59% | 1,680,303 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.30 | 12.60 | 12.60 | 1.61% | 382,531 |
| Dec 29, 2025 | 12.40 | 12.50 | 12.00 | 12.40 | 12.40 | - | 590,619 |
| Dec 28, 2025 | 12.90 | 12.90 | 12.30 | 12.40 | 12.40 | -3.13% | 850,616 |
| Dec 24, 2025 | 13.00 | 13.20 | 12.50 | 12.80 | 12.80 | - | 1,894,633 |
| Dec 23, 2025 | 12.80 | 13.10 | 12.10 | 12.80 | 12.80 | 5.79% | 1,257,593 |
| Dec 22, 2025 | 12.40 | 12.60 | 12.10 | 12.10 | 12.10 | -0.82% | 793,818 |
| Dec 21, 2025 | 12.50 | 12.50 | 11.90 | 12.20 | 12.20 | -2.40% | 810,902 |
| Dec 18, 2025 | 12.50 | 12.60 | 12.30 | 12.50 | 12.50 | - | 728,931 |
| Dec 17, 2025 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -2.34% | 3,010,650 |
| Dec 15, 2025 | 14.10 | 14.10 | 12.30 | 12.80 | 12.80 | -0.78% | 3,916,918 |
| Dec 14, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 9.32% | 680,528 |
| Dec 11, 2025 | 10.90 | 11.80 | 10.50 | 11.80 | 11.80 | 9.26% | 2,725,464 |
| Dec 10, 2025 | 10.80 | 11.20 | 10.60 | 10.80 | 10.80 | -0.92% | 463,511 |
| Dec 9, 2025 | 10.80 | 11.00 | 10.60 | 10.90 | 10.90 | 1.87% | 580,424 |
| Dec 8, 2025 | 10.70 | 11.00 | 10.50 | 10.70 | 10.70 | -0.93% | 230,327 |
| Dec 7, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 253,122 |
| 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 |