DSE : VFSTDL
VFS Thread Dyeing Limited — Price history
Textile Mill Products · Bangladesh
Last price 11.2 BDT (At close: Oct 28, 2026) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
VFS Thread Dyeing Limited (VFSTDL) closed at 11.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 11.5 | 11.6 | 11.1 | 11.2 | 495,058 | +0.00% |
| 2026-10-28 | 10.7 | 11.2 | 10.6 | 11.2 | 265,930 | +6.67% |
| 2026-10-27 | 10.5 | 10.9 | 10.3 | 10.5 | 141,789 | +0.00% |
| 2026-10-26 | 10.9 | 11 | 10.4 | 10.5 | 158,593 | -3.67% |
| 2026-10-25 | 11.2 | 11.2 | 10.8 | 10.9 | 230,208 | -1.80% |
| 2026-10-19 | 11.2 | 11.4 | 11 | 11.1 | 158,497 | -2.63% |
| 2026-10-17 | 11.6 | 11.6 | 11.3 | 11.4 | 180,937 | -0.87% |
| 2026-10-15 | 11.2 | 11.5 | 11.1 | 11.5 | 358,505 | +2.68% |
| 2026-10-14 | 11.5 | 11.7 | 11.1 | 11.2 | 206,039 | -2.61% |
| 2026-10-13 | 11.6 | 11.7 | 11.4 | 11.5 | 245,174 | +1.77% |
| 2026-10-12 | 11.9 | 12 | 11.2 | 11.3 | 234,441 | -3.42% |
| 2026-10-11 | 12.2 | 12.3 | 11.6 | 11.7 | 295,195 | -3.31% |
| 2026-10-08 | 12.3 | 12.5 | 12.1 | 12.1 | 248,539 | +0.00% |
| 2026-10-07 | 12.1 | 12.2 | 11.9 | 12.1 | 282,332 | +1.68% |
| 2026-10-06 | 11.9 | 12.6 | 11.8 | 11.9 | 253,305 | -2.46% |
| 2026-10-05 | 12.8 | 12.8 | 12.1 | 12.2 | 335,206 | -3.17% |
| 2026-10-04 | 13.1 | 13.1 | 12.6 | 12.6 | 522,637 | -3.82% |
| 2026-10-01 | 13.4 | 13.4 | 13 | 13.1 | 316,567 | -0.76% |
| 2026-09-30 | 13.2 | 13.4 | 13.2 | 13.2 | 511,849 | +0.76% |
| 2026-09-29 | 13.1 | 13.3 | 13 | 13.1 | 344,968 | +0.77% |
| 2026-09-28 | 13.4 | 13.4 | 12.8 | 13 | 585,179 | -1.52% |
| 2026-09-27 | 13.7 | 13.7 | 13.1 | 13.2 | 446,039 | -3.65% |
| 2026-09-24 | 13.7 | 14.2 | 13.6 | 13.7 | 554,169 | -2.84% |
| 2026-09-23 | 14.1 | 14.2 | 13.8 | 14.1 | 481,573 | +2.17% |
| 2026-09-22 | 13.8 | 14.1 | 13.7 | 13.8 | 339,082 | +0.00% |
| 2026-09-21 | 14.1 | 14.2 | 13.8 | 13.8 | 678,962 | -2.13% |
| 2026-09-20 | 13.7 | 14.1 | 13.5 | 14.1 | 800,670 | +5.22% |
| 2026-09-17 | 13.3 | 13.5 | 13 | 13.4 | 416,885 | +1.52% |
| 2026-09-16 | 13.4 | 13.5 | 13.1 | 13.2 | 387,779 | +0.00% |
| 2026-09-15 | 12.5 | 13.4 | 12.5 | 13.2 | 317,877 | +3.94% |
| 2026-09-14 | 13.5 | 13.5 | 12.6 | 12.7 | 510,938 | -3.05% |
| 2026-09-13 | 13.8 | 13.9 | 13 | 13.1 | 597,773 | -4.38% |
| 2026-09-10 | 14.3 | 14.4 | 13.6 | 13.7 | 720,128 | -3.52% |
| 2026-09-09 | 14 | 14.4 | 13.8 | 14.2 | 603,807 | +2.16% |
| 2026-09-08 | 14.6 | 14.8 | 13.7 | 13.9 | 544,650 | -4.14% |
| 2026-09-07 | 13.9 | 14.9 | 13.2 | 14.5 | 700,065 | +5.07% |
| 2026-09-06 | 14.7 | 14.7 | 13.6 | 13.8 | 729,971 | -6.12% |
| 2026-09-03 | 15.4 | 15.4 | 14.5 | 14.7 | 1,001,181 | -3.29% |
| 2026-09-02 | 14.5 | 15.4 | 14.5 | 15.2 | 1,280,689 | +5.56% |
| 2026-09-01 | 14.1 | 14.6 | 14.1 | 14.4 | 456,420 | +2.13% |
| 2026-08-31 | 14.4 | 14.4 | 14 | 14.1 | 488,586 | -0.70% |
| 2026-08-30 | 14.5 | 14.6 | 14.1 | 14.2 | 613,364 | -1.39% |
| 2026-08-27 | 14.4 | 14.7 | 13.8 | 14.4 | 747,913 | +5.11% |
| 2026-08-25 | 13.7 | 14.1 | 13.3 | 13.7 | 610,207 | +0.74% |
| 2026-08-24 | 13.6 | 14.7 | 13.3 | 13.6 | 811,889 | -6.85% |
| 2026-08-23 | 15.4 | 15.4 | 14.3 | 14.6 | 412,390 | -3.31% |
| 2026-08-20 | 15.3 | 15.5 | 15 | 15.1 | 410,810 | +0.00% |
| 2026-08-19 | 15.7 | 15.7 | 14.9 | 15.1 | 814,451 | -2.58% |
| 2026-08-18 | 16 | 16.2 | 15.3 | 15.5 | 891,915 | -1.27% |
| 2026-08-17 | 15.7 | 16.3 | 15.4 | 15.7 | 858,580 | -1.88% |
| 2026-08-16 | 16.4 | 16.6 | 15.9 | 16 | 741,423 | -2.44% |
| 2026-08-13 | 16.4 | 16.8 | 16.3 | 16.4 | 898,336 | -0.61% |
| 2026-08-12 | 16.5 | 16.8 | 16.4 | 16.5 | 1,109,898 | +0.00% |
| 2026-08-11 | 16.5 | 16.9 | 16.5 | 16.5 | 1,243,926 | -0.60% |
| 2026-08-10 | 16.6 | 16.9 | 16.4 | 16.6 | 1,081,573 | +1.22% |
| 2026-08-09 | 16.8 | 17 | 16.3 | 16.4 | 1,022,010 | -2.38% |
| 2026-08-06 | 17.1 | 17.4 | 16.7 | 16.8 | 2,101,797 | -1.75% |
| 2026-08-04 | 17.1 | 17.6 | 17 | 17.1 | 2,265,276 | -2.29% |
| 2026-08-03 | 17.8 | 18.1 | 17.3 | 17.5 | 3,099,999 | -1.13% |
| 2026-08-02 | 17.4 | 18.1 | 17.3 | 17.7 | 4,692,250 | +2.31% |
| 2026-07-30 | 17.3 | 17.4 | 17 | 17.3 | 1,882,134 | +0.58% |
| 2026-07-29 | 17.5 | 18.3 | 17.1 | 17.2 | 6,854,289 | -1.15% |
| 2026-07-28 | 17.6 | 17.8 | 17.3 | 17.4 | 4,393,319 | -0.57% |
| 2026-07-27 | 17.5 | 17.9 | 16.9 | 17.5 | 6,083,244 | +3.55% |
| 2026-07-26 | 16.9 | 17.2 | 16.6 | 16.9 | 2,263,736 | +0.60% |
| 2026-07-23 | 16.9 | 17.2 | 16.7 | 16.8 | 2,537,812 | -0.59% |
| 2026-07-22 | 16.9 | 17.2 | 16.8 | 16.9 | 3,727,932 | +0.60% |
| 2026-07-21 | 16.6 | 17.3 | 16.4 | 16.8 | 3,152,445 | +2.44% |
| 2026-07-20 | 16.3 | 16.6 | 16.1 | 16.4 | 1,780,876 | +0.61% |
| 2026-07-19 | 16.6 | 16.6 | 16.2 | 16.3 | 1,325,348 | -0.61% |
| 2026-07-16 | 16.6 | 16.8 | 16.3 | 16.4 | 1,356,143 | -1.20% |
| 2026-07-15 | 16.8 | 16.8 | 16.5 | 16.6 | 1,339,831 | +0.00% |
| 2026-07-14 | 16.6 | 17 | 16.6 | 16.6 | 2,474,523 | +0.61% |
| 2026-07-13 | 16.1 | 16.8 | 16.1 | 16.5 | 2,488,161 | -0.60% |
| 2026-07-12 | 17 | 17.1 | 16.5 | 16.6 | 2,213,852 | -1.78% |
| 2026-07-09 | 17.2 | 17.5 | 16.8 | 16.9 | 3,973,689 | -1.74% |
| 2026-07-08 | 17.2 | 17.5 | 17.2 | 17.2 | 2,134,787 | +0.58% |
| 2026-07-07 | 17.1 | 17.6 | 17 | 17.1 | 4,127,669 | +0.00% |
| 2026-07-06 | 17.1 | 17.8 | 17 | 17.1 | 4,320,323 | -2.29% |
| 2026-07-05 | 16.9 | 17.7 | 16.7 | 17.5 | 4,523,751 | +4.79% |
| 2026-07-02 | 16.7 | 17.3 | 16.5 | 16.7 | 2,942,880 | -1.18% |
| 2026-06-30 | 16.7 | 17.3 | 16.7 | 16.9 | 3,275,966 | +1.20% |
| 2026-06-29 | 16.7 | 16.8 | 16.4 | 16.7 | 2,777,361 | +0.60% |
| 2026-06-28 | 17.2 | 17.3 | 16.5 | 16.6 | 3,552,590 | -2.92% |
| 2026-06-25 | 17.1 | 17.4 | 16.1 | 17.1 | 5,377,236 | +6.21% |
| 2026-06-24 | 16.1 | 16.4 | 16 | 16.1 | 1,470,868 | -0.62% |
| 2026-06-23 | 15.9 | 16.5 | 15.7 | 16.2 | 2,346,015 | +3.18% |
| 2026-06-22 | 15.7 | 16.5 | 15.6 | 15.7 | 2,398,142 | -2.48% |
| 2026-06-21 | 16.8 | 16.8 | 16 | 16.1 | 2,826,316 | -3.59% |
| 2026-06-18 | 17.1 | 17.3 | 16.6 | 16.7 | 4,381,411 | -2.34% |
| 2026-06-17 | 17.1 | 18.4 | 16.9 | 17.1 | 8,901,749 | +0.59% |
| 2026-06-16 | 15.7 | 17 | 15.4 | 17 | 6,889,508 | +9.68% |
| 2026-06-15 | 15.3 | 15.9 | 15.3 | 15.5 | 2,403,535 | +1.97% |
| 2026-06-14 | 15.4 | 15.6 | 15.1 | 15.2 | 1,706,772 | +0.00% |
| 2026-06-11 | 15.6 | 15.9 | 15 | 15.2 | 3,018,007 | -1.94% |
| 2026-06-10 | 15.5 | 16.3 | 15.3 | 15.5 | 4,737,418 | +0.00% |
| 2026-06-09 | 15.1 | 15.6 | 14.9 | 15.5 | 1,937,299 | +4.03% |
| 2026-06-08 | 15.1 | 15.2 | 14.7 | 14.9 | 1,690,244 | -1.32% |
| 2026-06-07 | 15.6 | 16.3 | 15 | 15.1 | 6,273,750 | -6.79% |
| 2026-06-04 | 16.2 | 16.5 | 15.9 | 16.2 | 3,806,356 | +1.25% |
| 2026-06-03 | 16 | 16.5 | 15.7 | 16 | 8,156,598 | +1.91% |
| 2026-06-02 | 16.3 | 16.4 | 15.6 | 15.7 | 4,298,822 | -2.48% |
| 2026-06-01 | 15.6 | 16.2 | 15.1 | 16.1 | 4,976,427 | +4.55% |
| 2026-05-24 | 14.2 | 15.6 | 14.1 | 15.4 | 4,174,666 | +3.36% |
| 2026-05-23 | 15.8 | 15.9 | 14.5 | 14.9 | 4,632,853 | -5.70% |
| 2026-05-21 | 15.7 | 16.6 | 15.5 | 15.8 | 4,765,163 | +0.64% |
| 2026-05-20 | 16.1 | 16.1 | 15.3 | 15.7 | 3,358,888 | -1.88% |
| 2026-05-19 | 14.9 | 16.2 | 14.9 | 16 | 7,840,710 | +6.67% |
| 2026-05-18 | 15 | 15.6 | 14.9 | 15 | 5,079,305 | -2.60% |
| 2026-05-17 | 16 | 16.1 | 15.2 | 15.4 | 4,549,857 | -1.91% |
| 2026-05-14 | 15.6 | 15.7 | 14.8 | 15.7 | 11,302,550 | +9.79% |
| 2026-05-13 | 14.3 | 14.3 | 13.7 | 14.3 | 8,356,738 | +10.00% |
| 2026-05-12 | 13 | 13 | 11.9 | 13 | 6,442,170 | +9.24% |
| 2026-05-11 | 11.5 | 12.1 | 11.5 | 11.9 | 943,840 | +3.48% |
| 2026-05-10 | 11.9 | 11.9 | 11.4 | 11.5 | 950,419 | -2.54% |
| 2026-05-07 | 12 | 12.1 | 11.7 | 11.8 | 938,885 | -0.84% |
| 2026-05-06 | 12.1 | 12.2 | 11.9 | 11.9 | 761,090 | -0.83% |
| 2026-05-05 | 12 | 12.3 | 11.9 | 12 | 1,126,374 | +0.84% |
| 2026-05-04 | 12.1 | 12.4 | 11.8 | 11.9 | 965,390 | +0.85% |
| 2026-05-03 | 11.8 | 12.3 | 11.7 | 11.8 | 1,218,341 | +1.72% |