Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,024.96 | 1,043.00 | 1,000.00 | 1,003.58 | 1,003.58 | 1,947 |
| 2026-04-22 | 1,037.98 | 1,037.98 | 1,016.51 | 1,024.96 | 1,024.96 | 963 |
| 2026-04-21 | 1,069.95 | 1,070.00 | 1,010.10 | 1,024.05 | 1,024.05 | 1,262 |
| 2026-04-20 | 1,074.00 | 1,074.00 | 1,015.00 | 1,035.91 | 1,035.91 | 1,114 |
| 2026-04-17 | 1,035.00 | 1,074.00 | 1,035.00 | 1,048.97 | 1,048.97 | 798 |
| 2026-04-16 | 1,041.00 | 1,058.99 | 1,040.00 | 1,041.63 | 1,041.63 | 497 |
| 2026-04-15 | 1,037.52 | 1,069.99 | 1,015.00 | 1,041.58 | 1,041.58 | 2,058 |
| 2026-04-14 | 1,044.99 | 1,045.00 | 1,021.00 | 1,037.52 | 1,037.52 | 938 |
| 2026-04-13 | 1,022.01 | 1,054.00 | 1,022.01 | 1,025.94 | 1,025.94 | 804 |
| 2026-04-10 | 1,080.00 | 1,175.00 | 1,060.00 | 1,072.84 | 1,072.84 | 1,969 |
| 2026-04-09 | 1,059.00 | 1,149.88 | 970.00 | 1,072.99 | 1,072.99 | 4,701 |
| 2026-04-08 | 1,048.90 | 1,050.00 | 1,000.01 | 1,048.01 | 1,048.01 | 1,510 |
| 2026-04-07 | 996.01 | 1,018.50 | 996.01 | 1,007.44 | 1,007.44 | 169 |
| 2026-04-06 | 1,063.99 | 1,063.99 | 995.01 | 1,007.22 | 1,007.22 | 312 |
| 2026-04-03 | 1,000.00 | 1,050.00 | 982.00 | 1,007.08 | 1,007.08 | 2,227 |
| 2026-04-02 | 975.00 | 999.00 | 965.00 | 975.00 | 975.00 | 1,144 |
| 2026-04-01 | 998.78 | 998.78 | 975.00 | 980.62 | 980.62 | 538 |
| 2026-03-31 | 998.95 | 998.95 | 950.00 | 970.65 | 970.65 | 232 |
| 2026-03-30 | 989.00 | 1,010.00 | 969.00 | 971.10 | 971.10 | 431 |
| 2026-03-27 | 1,001.00 | 1,017.98 | 900.67 | 989.00 | 989.00 | 1,914 |
| 2026-03-26 | 1,030.00 | 1,034.99 | 1,000.00 | 1,000.74 | 1,000.74 | 786 |
| 2026-03-25 | 1,011.00 | 1,030.00 | 981.00 | 1,022.99 | 1,022.99 | 1,033 |
| 2026-03-24 | 1,077.95 | 1,077.95 | 1,010.00 | 1,031.14 | 1,031.14 | 1,122 |
| 2026-03-19 | 1,000.00 | 1,040.00 | 990.00 | 1,019.63 | 1,019.63 | 453 |
| 2026-03-18 | 1,012.85 | 1,014.00 | 990.18 | 1,011.72 | 1,011.72 | 180 |
| 2026-03-17 | 1,029.00 | 1,030.00 | 990.00 | 990.01 | 990.01 | 258 |
| 2026-03-16 | 991.39 | 1,049.99 | 981.00 | 995.02 | 995.02 | 587 |
| 2026-03-13 | 975.00 | 1,023.99 | 975.00 | 991.39 | 991.39 | 227 |
| 2026-03-12 | 990.00 | 990.00 | 960.00 | 968.97 | 968.97 | 704 |
| 2026-03-11 | 980.00 | 999.90 | 888.00 | 992.47 | 992.47 | 956 |
| 2026-03-10 | 1,029.00 | 1,047.98 | 910.02 | 975.38 | 975.38 | 630 |
| 2026-03-09 | 1,018.99 | 1,018.99 | 908.11 | 963.91 | 963.91 | 1,021 |
| 2026-03-06 | 1,021.00 | 1,029.79 | 999.99 | 1,003.16 | 1,003.16 | 483 |
| 2026-03-05 | 1,030.00 | 1,042.00 | 1,001.01 | 1,020.82 | 1,020.82 | 432 |
| 2026-03-04 | 999.00 | 1,042.95 | 993.00 | 1,037.80 | 1,037.80 | 319 |
| 2026-03-03 | 1,043.99 | 1,043.99 | 990.00 | 992.64 | 992.64 | 455 |
| 2026-03-02 | 990.00 | 1,080.00 | 989.10 | 997.12 | 997.12 | 10,718 |
| 2026-02-27 | 1,080.00 | 1,099.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1,190 |
| 2026-02-26 | 1,090.01 | 1,090.50 | 1,085.00 | 1,090.00 | 1,090.00 | 968 |
| 2026-02-25 | 1,117.00 | 1,118.00 | 1,088.00 | 1,090.22 | 1,090.22 | 4,260 |
| 2026-02-24 | 1,116.26 | 1,120.00 | 1,110.00 | 1,118.26 | 1,118.26 | 129 |
| 2026-02-23 | 1,160.00 | 1,196.90 | 1,111.00 | 1,116.25 | 1,116.25 | 1,050 |
| 2026-02-20 | 1,160.01 | 1,177.99 | 1,160.00 | 1,160.33 | 1,160.33 | 760 |
| 2026-02-19 | 1,175.00 | 1,175.00 | 1,160.00 | 1,161.80 | 1,161.80 | 683 |
| 2026-02-18 | 1,179.95 | 1,180.00 | 1,168.01 | 1,170.96 | 1,170.96 | 643 |
| 2026-02-17 | 1,171.00 | 1,185.00 | 1,170.00 | 1,172.72 | 1,172.72 | 2,336 |
| 2026-02-16 | 1,198.99 | 1,198.99 | 1,174.00 | 1,181.71 | 1,181.71 | 1,288 |
| 2026-02-13 | 1,215.00 | 1,215.00 | 1,180.00 | 1,182.90 | 1,182.90 | 3,586 |
| 2026-02-12 | 1,218.76 | 1,218.76 | 1,208.20 | 1,209.58 | 1,209.58 | 1,655 |
| 2026-02-11 | 1,229.00 | 1,229.97 | 1,218.76 | 1,219.92 | 1,219.92 | 2,405 |
| 2026-02-10 | 1,240.00 | 1,240.00 | 1,223.20 | 1,224.91 | 1,224.91 | 416 |
| 2026-02-09 | 1,220.10 | 1,229.95 | 1,220.00 | 1,228.50 | 1,228.50 | 915 |
| 2026-02-06 | 1,232.99 | 1,232.99 | 1,220.00 | 1,224.75 | 1,224.75 | 587 |
| 2026-02-04 | 1,229.80 | 1,240.00 | 1,221.30 | 1,226.27 | 1,226.27 | 985 |
| 2026-02-03 | 1,239.99 | 1,240.00 | 1,210.00 | 1,221.26 | 1,221.26 | 7,115 |
| 2026-02-02 | 1,235.00 | 1,241.69 | 1,219.00 | 1,230.81 | 1,230.81 | 8,453 |
| 2026-01-30 | 1,255.00 | 1,278.86 | 1,215.00 | 1,224.55 | 1,224.55 | 11,696 |
| 2026-01-29 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.03 | 1,250.03 | 774 |
| 2026-01-28 | 1,298.00 | 1,304.00 | 1,265.00 | 1,269.79 | 1,269.79 | 532 |
| 2026-01-27 | 1,299.76 | 1,349.00 | 1,267.00 | 1,279.37 | 1,279.37 | 7,220 |
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.