Bata Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	950.12	950.12	929.00	929.99	929.99	6,285
2026-07-23	965.97	965.97	950.11	951.48	951.48	233
2026-07-22	967.00	967.00	960.00	960.04	960.04	2,254
2026-07-21	969.90	969.90	960.00	962.41	962.41	258
2026-07-20	960.18	969.98	957.00	957.45	957.45	240
2026-07-17	974.85	974.85	960.00	960.17	960.17	572
2026-07-16	968.98	977.60	965.00	974.85	974.85	429
2026-07-15	960.00	973.79	960.00	969.89	969.89	937
2026-07-14	979.00	979.01	960.00	963.95	963.95	1,794
2026-07-13	986.00	986.00	975.00	984.29	984.29	929
2026-07-10	1,009.40	1,009.40	985.12	988.53	988.53	157
2026-07-09	981.10	988.92	981.10	988.38	988.38	166
2026-07-08	990.01	998.58	980.00	988.92	988.92	1,439
2026-07-07	1,005.00	1,005.00	987.00	998.58	998.58	382
2026-07-06	1,000.00	1,003.49	965.00	998.58	998.58	1,682
2026-07-03	1,006.98	1,006.98	996.60	998.01	998.01	265
2026-07-02	996.60	1,006.00	996.60	997.00	997.00	1,208
2026-07-01	1,008.00	1,008.00	996.54	1,002.51	1,002.51	2,194
2026-06-30	1,010.11	1,060.00	996.53	1,008.82	1,008.82	3,040
2026-06-29	986.00	1,079.99	980.00	1,010.11	1,010.11	5,468
2026-06-24	999.96	999.96	981.05	985.44	985.44	441
2026-06-23	985.00	997.00	985.00	985.76	985.76	363
2026-06-22	991.57	1,019.00	980.50	994.90	994.90	578
2026-06-19	989.95	1,000.00	960.00	991.57	991.57	2,094
2026-06-18	985.00	1,000.00	980.00	993.68	993.68	1,502
2026-06-17	988.96	991.97	951.00	989.14	989.14	2,659
2026-06-16	983.00	990.00	980.00	983.97	983.97	794
2026-06-15	980.00	987.50	980.00	983.00	983.00	927
2026-06-12	987.74	990.00	905.00	970.49	970.49	2,085
2026-06-11	975.25	983.62	975.00	976.57	976.57	327
2026-06-10	975.17	984.99	975.17	983.62	983.62	387
2026-06-09	984.90	984.90	926.01	975.16	975.16	966
2026-06-08	970.00	998.98	923.00	965.57	965.57	332
2026-06-05	984.20	985.00	975.01	975.30	975.30	620
2026-06-04	990.00	990.00	984.02	984.90	984.90	22
2026-06-03	984.92	988.99	984.90	984.90	984.90	427
2026-06-02	980.05	989.96	972.60	987.69	987.69	296
2026-06-01	984.22	999.90	980.00	980.37	980.37	1,755
2026-05-29	978.05	993.10	978.00	984.22	984.22	882
2026-05-25	980.00	990.00	978.05	986.06	986.06	559
2026-05-22	972.00	998.00	972.00	978.26	978.26	246
2026-05-21	988.00	988.00	965.00	977.96	977.96	319
2026-05-20	956.00	989.00	956.00	972.26	972.26	529
2026-05-19	989.69	989.69	938.05	985.12	985.12	249
2026-05-18	984.80	994.95	981.00	989.69	989.69	437
2026-05-15	981.01	984.86	971.50	984.86	984.86	274
2026-05-14	993.98	1,000.00	970.01	984.34	984.34	284
2026-05-13	985.00	995.99	960.00	984.00	984.00	20,263
2026-05-12	982.00	996.88	982.00	990.81	990.81	890
2026-05-11	999.99	999.99	980.02	991.46	991.46	367
2026-05-08	977.33	1,005.00	977.00	989.29	989.29	585
2026-05-07	966.94	998.00	952.00	986.88	986.88	969
2026-05-06	970.00	980.00	960.00	966.94	966.94	702
2026-05-05	936.26	999.00	936.26	969.32	969.32	519
2026-05-04	935.10	978.99	935.10	956.08	956.08	223
2026-04-30	966.00	966.00	875.00	935.08	935.08	1,740
2026-04-29	977.00	977.00	966.05	968.95	968.95	579
2026-04-28	981.00	983.99	971.00	972.69	972.69	1,063
2026-04-27	986.03	986.03	975.05	981.39	981.39	2,699
2026-04-24	1,013.98	1,013.98	968.05	986.03	986.03	2,266

← NewerPage 2 of 3 · 124 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.