Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 1,790.00 | 1,828.99 | 1,770.01 | 1,828.99 | 1,579.98 | 540 |
| 2023-02-22 | 1,789.99 | 1,839.99 | 1,789.00 | 1,839.99 | 1,589.48 | 80 |
| 2023-02-20 | 1,841.06 | 1,845.00 | 1,840.75 | 1,840.75 | 1,590.14 | 160 |
| 2023-02-17 | 2,009.00 | 2,009.00 | 1,989.99 | 1,989.99 | 1,719.06 | 40 |
| 2023-02-16 | 2,015.00 | 2,015.00 | 1,770.00 | 1,875.00 | 1,619.73 | 160 |
| 2023-02-15 | 1,932.90 | 1,932.90 | 1,775.00 | 1,880.00 | 1,624.05 | 140 |
| 2023-02-14 | 1,670.01 | 1,800.00 | 1,670.00 | 1,800.00 | 1,554.94 | 140 |
| 2023-02-08 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,554.94 | 40 |
| 2023-02-07 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,559.26 | 20 |
| 2023-02-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,554.94 | 40 |
| 2023-02-03 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,550.62 | 40 |
| 2023-01-31 | 1,750.00 | 1,750.00 | 1,748.00 | 1,748.00 | 1,510.02 | 140 |
| 2023-01-27 | 1,711.76 | 1,711.76 | 1,711.76 | 1,711.76 | 1,478.71 | 20 |
| 2023-01-26 | 1,680.00 | 1,715.71 | 1,650.00 | 1,711.76 | 1,478.71 | 940 |
| 2023-01-23 | 1,700.00 | 1,700.00 | 1,596.01 | 1,596.01 | 1,378.72 | 40 |
| 2023-01-17 | 1,750.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,490.15 | 160 |
| 2023-01-16 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,490.15 | 20 |
| 2023-01-11 | 1,850.02 | 1,850.02 | 1,850.02 | 1,850.02 | 1,598.15 | 20 |
| 2023-01-10 | 1,850.00 | 1,943.00 | 1,850.00 | 1,850.01 | 1,598.14 | 80 |
| 2023-01-09 | 1,851.21 | 1,851.21 | 1,851.21 | 1,851.21 | 1,599.18 | 20 |
| 2023-01-05 | 1,875.00 | 1,948.00 | 1,856.00 | 1,948.00 | 1,682.79 | 220 |
| 2023-01-03 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 1,732.89 | 20 |
| 2023-01-02 | 2,023.00 | 2,099.00 | 2,001.05 | 2,006.00 | 1,732.89 | 740 |
| 2022-12-30 | 2,024.00 | 2,209.48 | 2,024.00 | 2,163.29 | 1,868.77 | 820 |
| 2022-12-29 | 1,965.00 | 2,120.00 | 1,935.00 | 2,057.85 | 1,777.68 | 1,100 |
| 2022-12-28 | 1,748.02 | 2,031.18 | 1,747.95 | 1,992.86 | 1,721.54 | 16,540 |
| 2022-12-27 | 1,839.00 | 1,890.00 | 1,839.00 | 1,889.67 | 1,632.40 | 120 |
| 2022-12-26 | 1,744.99 | 1,825.00 | 1,700.00 | 1,825.00 | 1,576.53 | 80 |
| 2022-12-23 | 1,650.00 | 1,744.99 | 1,650.00 | 1,744.99 | 1,507.42 | 40 |
| 2022-12-22 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,490.15 | 20 |
| 2022-12-21 | 1,630.00 | 1,650.00 | 1,630.00 | 1,642.00 | 1,418.45 | 100 |
| 2022-12-20 | 1,471.00 | 1,649.99 | 1,471.00 | 1,600.33 | 1,382.45 | 360 |
| 2022-12-19 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,339.84 | 20 |
| 2022-12-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,425.36 | 40 |
| 2022-12-14 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,425.36 | 340 |
| 2022-12-13 | 1,651.00 | 1,651.00 | 1,650.00 | 1,650.08 | 1,425.43 | 240 |
| 2022-12-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,468.55 | 20 |
| 2022-12-08 | 1,700.00 | 1,799.99 | 1,650.00 | 1,700.50 | 1,468.98 | 2,600 |
| 2022-12-07 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,468.55 | 560 |
| 2022-12-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,554.94 | 20 |
| 2022-12-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,554.94 | 20 |
| 2022-11-24 | 1,850.00 | 1,889.90 | 1,801.00 | 1,801.00 | 1,555.80 | 60 |
| 2022-11-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,554.94 | 20 |
| 2022-11-17 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,624.05 | 120 |
| 2022-11-16 | 1,960.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,641.32 | 100 |
| 2022-11-15 | 1,910.00 | 1,924.00 | 1,890.00 | 1,890.00 | 1,632.68 | 160 |
| 2022-11-14 | 1,900.00 | 1,901.00 | 1,900.00 | 1,901.00 | 1,642.19 | 140 |
| 2022-11-11 | 1,980.00 | 1,980.00 | 1,901.00 | 1,901.00 | 1,642.19 | 80 |
| 2022-11-04 | 1,985.99 | 2,000.00 | 1,985.99 | 2,000.00 | 1,727.71 | 420 |
| 2022-11-03 | 1,982.00 | 1,995.00 | 1,954.50 | 1,982.00 | 1,712.16 | 200 |
| 2022-11-02 | 2,092.00 | 2,135.00 | 2,090.01 | 2,134.50 | 1,688.40 | 160 |
| 2022-11-01 | 2,150.00 | 2,150.00 | 2,080.11 | 2,100.00 | 1,661.11 | 3,380 |
| 2022-10-31 | 2,106.88 | 2,106.88 | 2,106.88 | 2,106.88 | 1,666.56 | 100 |
| 2022-10-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,550.37 | 40 |
| 2022-10-27 | 2,110.00 | 2,110.00 | 2,068.11 | 2,100.00 | 1,661.11 | 360 |
| 2022-10-11 | 2,126.11 | 2,250.00 | 2,126.11 | 2,234.88 | 1,767.80 | 120 |
| 2022-10-07 | 2,128.02 | 2,298.44 | 2,128.02 | 2,298.44 | 1,818.08 | 80 |
| 2022-10-03 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,819.32 | 20 |
| 2022-09-30 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 1,894.46 | 120 |
| 2022-09-28 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 1,810.61 | 20 |
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.