Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,742.00 | 1,759.96 | 1,666.00 | 1,728.88 | 1,605.77 | 201 |
| 2024-08-21 | 1,764.50 | 1,764.50 | 1,730.00 | 1,742.68 | 1,618.59 | 16 |
| 2024-08-20 | 1,759.34 | 1,830.00 | 1,759.00 | 1,759.33 | 1,634.05 | 10 |
| 2024-08-19 | 1,834.90 | 1,834.90 | 1,732.00 | 1,759.33 | 1,634.05 | 54 |
| 2024-08-16 | 1,768.03 | 1,780.77 | 1,723.00 | 1,754.19 | 1,629.28 | 154 |
| 2024-08-15 | 1,722.31 | 1,769.49 | 1,722.31 | 1,729.15 | 1,606.02 | 30 |
| 2024-08-13 | 1,776.69 | 1,776.69 | 1,721.00 | 1,757.46 | 1,632.32 | 85 |
| 2024-08-12 | 1,750.32 | 1,765.99 | 1,749.31 | 1,764.50 | 1,638.86 | 37 |
| 2024-08-09 | 1,774.00 | 1,774.00 | 1,765.00 | 1,767.99 | 1,642.10 | 29 |
| 2024-08-08 | 1,701.40 | 1,757.00 | 1,701.40 | 1,721.89 | 1,599.28 | 108 |
| 2024-08-07 | 1,735.00 | 1,749.00 | 1,720.01 | 1,722.19 | 1,599.56 | 47 |
| 2024-08-06 | 1,738.00 | 1,738.00 | 1,735.00 | 1,735.00 | 1,611.46 | 38 |
| 2024-08-05 | 1,796.99 | 1,796.99 | 1,715.00 | 1,749.21 | 1,624.66 | 34 |
| 2024-08-02 | 1,700.33 | 1,779.77 | 1,700.00 | 1,725.03 | 1,602.20 | 62 |
| 2024-08-01 | 1,795.00 | 1,795.00 | 1,720.00 | 1,721.82 | 1,599.22 | 108 |
| 2024-07-31 | 1,725.00 | 1,725.00 | 1,724.90 | 1,724.99 | 1,602.16 | 25 |
| 2024-07-30 | 1,810.00 | 1,810.00 | 1,700.00 | 1,725.00 | 1,602.17 | 451 |
| 2024-07-29 | 1,731.00 | 1,769.90 | 1,731.00 | 1,760.80 | 1,635.42 | 36 |
| 2024-07-26 | 1,789.00 | 1,789.00 | 1,558.79 | 1,748.94 | 1,624.40 | 175 |
| 2024-07-25 | 1,783.00 | 1,783.00 | 1,725.00 | 1,731.99 | 1,608.66 | 128 |
| 2024-07-24 | 1,605.02 | 1,785.00 | 1,605.02 | 1,729.72 | 1,606.55 | 126 |
| 2024-07-23 | 1,778.85 | 1,780.00 | 1,730.11 | 1,780.00 | 1,653.25 | 114 |
| 2024-07-22 | 1,785.00 | 1,785.00 | 1,721.00 | 1,728.70 | 1,605.61 | 106 |
| 2024-07-19 | 1,789.99 | 1,789.99 | 1,750.00 | 1,751.29 | 1,626.59 | 84 |
| 2024-07-18 | 1,725.00 | 1,785.00 | 1,722.00 | 1,755.28 | 1,630.29 | 5,445 |
| 2024-07-15 | 1,777.90 | 1,777.90 | 1,720.62 | 1,720.62 | 1,598.10 | 18 |
| 2024-07-12 | 1,785.00 | 1,785.00 | 1,701.01 | 1,720.62 | 1,598.10 | 138 |
| 2024-07-11 | 1,700.00 | 1,745.00 | 1,700.00 | 1,741.32 | 1,617.33 | 393 |
| 2024-07-10 | 1,774.95 | 1,775.00 | 1,671.00 | 1,731.09 | 1,607.83 | 97 |
| 2024-07-09 | 1,774.95 | 1,774.95 | 1,700.00 | 1,750.14 | 1,625.52 | 572 |
| 2024-07-08 | 1,770.01 | 1,790.00 | 1,710.00 | 1,715.43 | 1,593.28 | 95 |
| 2024-07-05 | 1,790.00 | 1,790.00 | 1,601.56 | 1,722.49 | 1,599.84 | 116 |
| 2024-07-04 | 1,710.03 | 1,790.00 | 1,710.02 | 1,758.37 | 1,633.16 | 378 |
| 2024-07-03 | 1,730.00 | 1,750.00 | 1,710.11 | 1,748.04 | 1,623.57 | 64 |
| 2024-07-02 | 1,701.02 | 1,738.95 | 1,701.02 | 1,730.00 | 1,606.81 | 532 |
| 2024-07-01 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,606.81 | 130 |
| 2024-06-28 | 1,725.00 | 1,750.00 | 1,723.00 | 1,746.74 | 1,622.36 | 793 |
| 2024-06-27 | 1,705.00 | 1,720.00 | 1,700.05 | 1,715.90 | 1,593.72 | 472 |
| 2024-06-26 | 1,700.00 | 1,713.97 | 1,700.00 | 1,707.05 | 1,585.50 | 418 |
| 2024-06-25 | 1,674.00 | 1,724.00 | 1,670.00 | 1,700.00 | 1,578.95 | 1,674 |
| 2024-06-24 | 1,671.00 | 1,685.00 | 1,600.00 | 1,674.36 | 1,555.13 | 4,798 |
| 2024-06-21 | 1,709.00 | 1,709.00 | 1,651.00 | 1,699.00 | 1,578.02 | 61 |
| 2024-06-20 | 1,709.97 | 1,709.97 | 1,680.68 | 1,680.68 | 1,561.00 | 14 |
| 2024-06-14 | 1,698.99 | 1,698.99 | 1,680.68 | 1,680.68 | 1,561.00 | 4 |
| 2024-06-13 | 1,670.00 | 1,690.00 | 1,670.00 | 1,680.68 | 1,561.00 | 21 |
| 2024-06-12 | 1,684.00 | 1,689.00 | 1,683.00 | 1,684.24 | 1,564.31 | 95 |
| 2024-06-11 | 1,694.00 | 1,694.00 | 1,684.00 | 1,688.00 | 1,567.80 | 16 |
| 2024-06-10 | 1,680.00 | 1,689.00 | 1,675.00 | 1,675.67 | 1,556.35 | 91 |
| 2024-06-07 | 1,674.00 | 1,709.00 | 1,670.00 | 1,678.68 | 1,559.15 | 55 |
| 2024-06-06 | 1,690.00 | 1,692.00 | 1,690.00 | 1,690.03 | 1,569.69 | 150 |
| 2024-06-05 | 1,681.00 | 1,694.00 | 1,680.00 | 1,689.31 | 1,569.02 | 79 |
| 2024-06-04 | 1,704.00 | 1,704.00 | 1,675.00 | 1,678.39 | 1,558.88 | 33 |
| 2024-06-03 | 1,690.00 | 1,699.00 | 1,684.00 | 1,688.00 | 1,567.80 | 263 |
| 2024-05-31 | 1,709.00 | 1,712.00 | 1,687.00 | 1,703.66 | 1,582.35 | 305 |
| 2024-05-30 | 1,695.99 | 1,710.25 | 1,683.02 | 1,683.02 | 1,563.18 | 111 |
| 2024-05-29 | 1,700.00 | 1,700.00 | 1,682.00 | 1,684.30 | 1,564.37 | 370 |
| 2024-05-27 | 1,682.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,578.95 | 571 |
| 2024-05-24 | 1,700.00 | 1,702.99 | 1,680.10 | 1,687.06 | 1,566.93 | 474 |
| 2024-05-23 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,578.95 | 313 |
| 2024-05-22 | 1,713.80 | 1,734.98 | 1,700.01 | 1,714.49 | 1,592.41 | 628 |
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.