Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1,705.00 | 1,705.00 | 1,704.98 | 1,705.00 | 1,583.59 | 33 |
| 2024-05-20 | 1,698.00 | 1,709.96 | 1,697.00 | 1,697.00 | 1,576.16 | 68 |
| 2024-05-17 | 1,684.00 | 1,710.00 | 1,684.00 | 1,700.01 | 1,578.96 | 242 |
| 2024-05-16 | 1,727.97 | 1,727.97 | 1,690.00 | 1,700.67 | 1,579.57 | 51 |
| 2024-05-15 | 1,676.00 | 1,719.19 | 1,676.00 | 1,696.96 | 1,576.13 | 31 |
| 2024-05-14 | 1,670.00 | 1,718.99 | 1,670.00 | 1,713.92 | 1,591.88 | 21 |
| 2024-05-13 | 1,712.99 | 1,718.99 | 1,688.11 | 1,705.00 | 1,583.59 | 67 |
| 2024-05-10 | 1,670.00 | 1,716.00 | 1,670.00 | 1,714.17 | 1,592.11 | 125 |
| 2024-05-09 | 1,728.00 | 1,728.00 | 1,700.00 | 1,717.26 | 1,594.98 | 109 |
| 2024-05-08 | 1,749.00 | 1,749.00 | 1,700.00 | 1,701.00 | 1,579.88 | 311 |
| 2024-05-07 | 1,690.00 | 1,749.00 | 1,689.00 | 1,699.84 | 1,578.80 | 467 |
| 2024-05-06 | 1,667.00 | 1,670.00 | 1,666.00 | 1,669.36 | 1,550.49 | 244 |
| 2024-05-03 | 1,669.00 | 1,669.00 | 1,662.00 | 1,662.00 | 1,543.66 | 10 |
| 2024-05-02 | 1,666.00 | 1,679.00 | 1,662.00 | 1,662.00 | 1,543.66 | 37 |
| 2024-04-30 | 1,679.00 | 1,679.00 | 1,660.00 | 1,666.00 | 1,547.37 | 134 |
| 2024-04-29 | 1,662.00 | 1,688.00 | 1,662.00 | 1,668.80 | 1,549.97 | 89 |
| 2024-04-26 | 1,660.10 | 1,680.00 | 1,660.00 | 1,677.54 | 1,558.09 | 1,000 |
| 2024-04-25 | 1,700.00 | 1,700.01 | 1,660.00 | 1,661.65 | 1,543.33 | 584 |
| 2024-04-24 | 1,714.99 | 1,715.00 | 1,700.00 | 1,713.27 | 1,591.27 | 48 |
| 2024-04-23 | 1,719.99 | 1,719.99 | 1,700.02 | 1,714.52 | 1,592.44 | 63 |
| 2024-04-22 | 1,700.00 | 1,720.00 | 1,630.10 | 1,717.00 | 1,594.74 | 252 |
| 2024-04-19 | 1,620.00 | 1,725.00 | 1,620.00 | 1,725.00 | 1,602.17 | 100 |
| 2024-04-16 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,606.81 | 480 |
| 2024-04-15 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,602.17 | 100 |
| 2024-04-09 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 1,578.95 | 100 |
| 2024-04-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,625.39 | 380 |
| 2024-03-29 | 1,680.00 | 1,770.00 | 1,680.00 | 1,744.89 | 1,620.64 | 280 |
| 2024-03-28 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,615.17 | 20 |
| 2024-03-27 | 1,675.00 | 1,690.00 | 1,675.00 | 1,681.00 | 1,561.30 | 100 |
| 2024-03-26 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,560.37 | 20 |
| 2024-03-25 | 1,717.17 | 1,717.17 | 1,717.17 | 1,717.17 | 1,594.90 | 20 |
| 2024-03-21 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,596.60 | 20 |
| 2024-03-14 | 1,655.00 | 1,701.00 | 1,650.00 | 1,690.15 | 1,569.80 | 1,220 |
| 2024-03-13 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,551.09 | 200 |
| 2024-03-11 | 1,768.00 | 1,768.00 | 1,650.00 | 1,650.00 | 1,532.51 | 40 |
| 2024-03-08 | 1,655.00 | 1,660.00 | 1,650.00 | 1,651.50 | 1,533.90 | 200 |
| 2024-03-06 | 1,697.00 | 1,697.00 | 1,670.00 | 1,670.00 | 1,551.09 | 140 |
| 2024-03-04 | 1,658.00 | 1,680.00 | 1,658.00 | 1,680.00 | 1,560.37 | 160 |
| 2024-03-01 | 1,641.03 | 1,670.00 | 1,641.00 | 1,650.00 | 1,532.51 | 640 |
| 2024-02-29 | 1,650.00 | 1,690.00 | 1,645.00 | 1,667.00 | 1,548.30 | 240 |
| 2024-02-28 | 1,650.00 | 1,700.00 | 1,600.01 | 1,700.00 | 1,578.95 | 220 |
| 2024-02-27 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,602.17 | 20 |
| 2024-02-23 | 1,610.10 | 1,725.00 | 1,610.10 | 1,725.00 | 1,602.17 | 100 |
| 2024-02-14 | 1,710.03 | 1,710.03 | 1,710.03 | 1,710.03 | 1,588.27 | 20 |
| 2024-02-13 | 1,700.00 | 1,739.00 | 1,700.00 | 1,710.00 | 1,588.24 | 60 |
| 2024-02-12 | 1,733.00 | 1,760.00 | 1,703.03 | 1,703.03 | 1,581.76 | 22,200 |
| 2024-02-09 | 1,733.00 | 1,738.00 | 1,733.00 | 1,738.00 | 1,614.24 | 500 |
| 2024-02-07 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,609.60 | 20 |
| 2024-02-06 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,609.60 | 60 |
| 2024-02-01 | 1,746.00 | 1,748.00 | 1,733.00 | 1,733.00 | 1,609.60 | 460 |
| 2024-01-31 | 1,710.00 | 1,739.95 | 1,703.03 | 1,739.95 | 1,616.05 | 60 |
| 2024-01-30 | 1,733.00 | 1,760.00 | 1,733.00 | 1,760.00 | 1,634.68 | 60 |
| 2024-01-29 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,616.10 | 80 |
| 2024-01-26 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,626.32 | 100 |
| 2024-01-25 | 1,750.00 | 1,750.00 | 1,748.97 | 1,749.24 | 1,624.68 | 140 |
| 2024-01-24 | 1,733.00 | 1,734.00 | 1,733.00 | 1,734.00 | 1,610.53 | 40 |
| 2024-01-23 | 1,733.00 | 1,750.00 | 1,733.00 | 1,748.50 | 1,624.00 | 440 |
| 2024-01-19 | 1,759.85 | 1,760.00 | 1,705.05 | 1,705.05 | 1,583.64 | 120 |
| 2024-01-18 | 1,730.00 | 1,758.45 | 1,730.00 | 1,740.11 | 1,616.20 | 520 |
| 2024-01-17 | 1,700.00 | 1,735.00 | 1,700.00 | 1,733.00 | 1,609.60 | 2,120 |
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.