Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 851.24 | 851.24 | 845.40 | 849.58 | 849.58 | 549 |
| 2026-10-16 | 864.89 | 864.89 | 845.03 | 851.24 | 851.24 | 592 |
| 2026-10-15 | 841.00 | 859.87 | 840.60 | 845.01 | 845.01 | 448 |
| 2026-10-14 | 850.00 | 850.00 | 838.00 | 840.58 | 840.58 | 485 |
| 2026-10-13 | 859.98 | 859.98 | 840.00 | 843.86 | 843.86 | 303 |
| 2026-10-12 | 870.00 | 870.00 | 845.00 | 848.80 | 848.80 | 510 |
| 2026-10-09 | 854.00 | 864.14 | 854.00 | 856.14 | 856.14 | 195 |
| 2026-10-08 | 859.98 | 871.99 | 854.00 | 858.09 | 858.09 | 205 |
| 2026-10-07 | 851.00 | 864.88 | 851.00 | 859.93 | 859.93 | 334 |
| 2026-10-06 | 845.00 | 850.00 | 844.32 | 850.00 | 850.00 | 708 |
| 2026-10-05 | 873.99 | 873.99 | 833.04 | 844.32 | 844.32 | 579 |
| 2026-10-02 | 868.88 | 873.72 | 858.00 | 859.12 | 859.12 | 5,657 |
| 2026-10-01 | 861.99 | 900.00 | 855.02 | 857.23 | 857.23 | 1,154 |
| 2026-09-30 | 861.60 | 861.60 | 860.00 | 860.00 | 860.00 | 289 |
| 2026-09-29 | 866.65 | 866.65 | 856.00 | 856.42 | 856.42 | 356 |
| 2026-09-28 | 855.00 | 868.10 | 851.00 | 859.75 | 859.75 | 145 |
| 2026-09-25 | 870.00 | 870.00 | 855.00 | 859.00 | 859.00 | 675 |
| 2026-09-24 | 857.00 | 867.00 | 850.02 | 860.99 | 860.99 | 444 |
| 2026-09-23 | 857.00 | 874.90 | 857.00 | 857.00 | 857.00 | 183 |
| 2026-09-22 | 860.50 | 879.99 | 858.55 | 860.22 | 860.22 | 1,074 |
| 2026-09-21 | 853.39 | 869.99 | 848.00 | 860.14 | 860.14 | 217 |
| 2026-09-18 | 870.25 | 873.00 | 850.00 | 853.39 | 853.39 | 405 |
| 2026-09-17 | 877.69 | 877.69 | 840.01 | 851.76 | 851.76 | 129 |
| 2026-09-16 | 860.95 | 865.89 | 851.00 | 854.76 | 854.76 | 282 |
| 2026-09-15 | 846.05 | 860.00 | 846.05 | 850.58 | 850.58 | 883 |
| 2026-09-14 | 850.00 | 858.95 | 842.01 | 846.05 | 846.05 | 772 |
| 2026-09-11 | 858.99 | 858.99 | 845.00 | 848.40 | 848.40 | 1,077 |
| 2026-09-10 | 873.99 | 876.33 | 851.00 | 856.98 | 856.98 | 1,681 |
| 2026-09-09 | 879.95 | 879.95 | 865.00 | 865.00 | 865.00 | 658 |
| 2026-09-08 | 881.78 | 882.00 | 866.00 | 870.94 | 870.94 | 437 |
| 2026-09-07 | 884.99 | 884.99 | 873.00 | 873.70 | 873.70 | 525 |
| 2026-09-04 | 885.00 | 885.00 | 870.02 | 883.60 | 883.60 | 192 |
| 2026-09-03 | 887.79 | 887.79 | 870.00 | 879.80 | 879.80 | 291 |
| 2026-09-02 | 879.11 | 887.97 | 872.00 | 881.09 | 881.09 | 640 |
| 2026-09-01 | 882.00 | 888.00 | 876.00 | 879.91 | 879.91 | 1,656 |
| 2026-08-31 | 883.02 | 893.99 | 880.10 | 888.87 | 888.87 | 351 |
| 2026-08-28 | 890.01 | 899.00 | 882.92 | 887.04 | 887.04 | 1,412 |
| 2026-08-27 | 900.00 | 900.00 | 882.50 | 890.91 | 890.91 | 603 |
| 2026-08-25 | 894.04 | 900.00 | 880.00 | 898.62 | 898.62 | 8,541 |
| 2026-08-24 | 900.00 | 900.00 | 888.71 | 894.04 | 894.04 | 2,391 |
| 2026-08-21 | 899.00 | 899.00 | 883.10 | 888.67 | 888.67 | 803 |
| 2026-08-20 | 898.00 | 900.01 | 881.56 | 895.99 | 895.99 | 2,015 |
| 2026-08-19 | 899.00 | 900.01 | 890.00 | 897.79 | 897.79 | 287 |
| 2026-08-18 | 905.00 | 907.48 | 899.00 | 899.90 | 899.90 | 698 |
| 2026-08-17 | 908.00 | 908.00 | 902.00 | 905.35 | 905.35 | 1,240 |
| 2026-08-13 | 909.00 | 913.72 | 908.00 | 910.00 | 910.00 | 1,076 |
| 2026-08-12 | 924.99 | 924.99 | 907.12 | 909.79 | 909.79 | 437 |
| 2026-08-11 | 920.95 | 935.90 | 900.00 | 918.00 | 918.00 | 10,116 |
| 2026-08-10 | 928.00 | 928.00 | 915.00 | 920.95 | 920.95 | 577 |
| 2026-08-07 | 922.01 | 926.00 | 922.01 | 923.00 | 923.00 | 1,035 |
| 2026-08-06 | 922.00 | 929.97 | 922.00 | 925.32 | 925.32 | 1,899 |
| 2026-08-05 | 925.00 | 925.00 | 921.50 | 921.82 | 921.82 | 1,587 |
| 2026-08-04 | 929.99 | 929.99 | 920.00 | 922.00 | 922.00 | 1,501 |
| 2026-08-03 | 930.00 | 930.00 | 920.02 | 925.02 | 925.02 | 3,128 |
| 2026-07-31 | 930.00 | 935.00 | 926.00 | 928.91 | 928.91 | 975 |
| 2026-07-30 | 930.00 | 930.00 | 921.00 | 929.46 | 929.46 | 362 |
| 2026-07-29 | 930.00 | 934.00 | 924.00 | 925.07 | 925.07 | 460 |
| 2026-07-28 | 929.84 | 938.95 | 929.84 | 929.88 | 929.88 | 885 |
| 2026-07-27 | 949.98 | 949.99 | 926.01 | 929.84 | 929.84 | 2,794 |
| 2026-07-24 | 950.12 | 950.12 | 929.00 | 929.99 | 929.99 | 6,285 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-01 | 130.0000 PKR |
| 2023-11-03 | 120.0000 PKR |
| 2022-11-03 | 180.0000 PKR |
| 2021-11-04 | 100.0000 PKR |
| 2020-05-11 | 60.0000 PKR |
| 2020-04-10 | 60.0000 PKR |
| 2019-11-13 | 90.0000 PKR |
| 2019-04-16 | 60.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.