Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,268.15 | 1,368.18 | 1,235.00 | 1,283.10 | 1,283.10 | 24,080 |
| 2026-01-23 | 1,275.00 | 1,275.00 | 1,235.00 | 1,243.80 | 1,243.80 | 735 |
| 2026-01-22 | 1,255.00 | 1,268.00 | 1,230.00 | 1,254.03 | 1,254.03 | 499 |
| 2026-01-21 | 1,255.00 | 1,274.79 | 1,255.00 | 1,262.14 | 1,262.14 | 2,246 |
| 2026-01-20 | 1,274.50 | 1,274.80 | 1,240.00 | 1,274.07 | 1,274.07 | 416 |
| 2026-01-19 | 1,274.75 | 1,274.80 | 1,265.00 | 1,269.00 | 1,269.00 | 1,044 |
| 2026-01-16 | 1,269.90 | 1,274.80 | 1,250.00 | 1,260.73 | 1,260.73 | 549 |
| 2026-01-15 | 1,265.00 | 1,274.87 | 1,259.01 | 1,259.01 | 1,259.01 | 1,398 |
| 2026-01-14 | 1,278.89 | 1,279.93 | 1,259.01 | 1,260.01 | 1,260.01 | 532 |
| 2026-01-13 | 1,289.87 | 1,289.87 | 1,260.00 | 1,278.89 | 1,278.89 | 1,103 |
| 2026-01-12 | 1,283.74 | 1,300.00 | 1,252.27 | 1,289.87 | 1,289.87 | 1,863 |
| 2026-01-09 | 1,340.00 | 1,340.00 | 1,250.00 | 1,283.74 | 1,283.74 | 473 |
| 2026-01-08 | 1,309.50 | 1,349.89 | 1,261.00 | 1,291.05 | 1,291.05 | 5,834 |
| 2026-01-07 | 1,250.00 | 1,300.00 | 1,242.30 | 1,288.28 | 1,288.28 | 13,449 |
| 2026-01-06 | 1,248.50 | 1,262.00 | 1,241.20 | 1,249.98 | 1,249.98 | 1,204 |
| 2026-01-05 | 1,239.98 | 1,259.75 | 1,230.81 | 1,248.50 | 1,248.50 | 2,541 |
| 2026-01-02 | 1,230.00 | 1,239.99 | 1,230.00 | 1,230.78 | 1,230.78 | 406 |
| 2026-01-01 | 1,238.55 | 1,238.55 | 1,222.00 | 1,235.74 | 1,235.74 | 509 |
| 2025-12-31 | 1,225.51 | 1,240.00 | 1,225.51 | 1,234.43 | 1,234.43 | 195 |
| 2025-12-30 | 1,234.95 | 1,234.99 | 1,225.51 | 1,231.32 | 1,231.32 | 207 |
| 2025-12-29 | 1,230.01 | 1,235.00 | 1,225.00 | 1,229.84 | 1,229.84 | 502 |
| 2025-12-26 | 1,254.00 | 1,254.00 | 1,220.01 | 1,229.29 | 1,229.29 | 1,342 |
| 2025-12-24 | 1,237.00 | 1,241.99 | 1,236.00 | 1,237.06 | 1,237.06 | 528 |
| 2025-12-23 | 1,240.00 | 1,245.00 | 1,235.02 | 1,236.50 | 1,236.50 | 1,018 |
| 2025-12-22 | 1,241.01 | 1,250.00 | 1,240.00 | 1,249.07 | 1,249.07 | 94 |
| 2025-12-19 | 1,256.96 | 1,256.96 | 1,241.01 | 1,245.00 | 1,245.00 | 304 |
| 2025-12-18 | 1,241.50 | 1,249.99 | 1,240.00 | 1,245.00 | 1,245.00 | 811 |
| 2025-12-17 | 1,246.00 | 1,246.00 | 1,241.50 | 1,243.69 | 1,243.69 | 80 |
| 2025-12-16 | 1,245.11 | 1,260.00 | 1,245.00 | 1,246.09 | 1,246.09 | 450 |
| 2025-12-15 | 1,231.00 | 1,257.95 | 1,231.00 | 1,249.96 | 1,249.96 | 1,155 |
| 2025-12-12 | 1,250.00 | 1,253.00 | 1,230.00 | 1,236.19 | 1,236.19 | 1,625 |
| 2025-12-11 | 1,220.02 | 1,226.00 | 1,220.00 | 1,224.79 | 1,224.79 | 1,548 |
| 2025-12-10 | 1,226.40 | 1,226.91 | 1,220.00 | 1,226.00 | 1,226.00 | 2,005 |
| 2025-12-09 | 1,221.01 | 1,226.91 | 1,221.01 | 1,221.66 | 1,221.66 | 1,326 |
| 2025-12-08 | 1,228.94 | 1,228.94 | 1,221.00 | 1,221.08 | 1,221.08 | 676 |
| 2025-12-05 | 1,224.99 | 1,224.99 | 1,218.51 | 1,224.30 | 1,224.30 | 392 |
| 2025-12-04 | 1,222.00 | 1,225.00 | 1,220.00 | 1,224.70 | 1,224.70 | 304 |
| 2025-12-03 | 1,225.00 | 1,225.00 | 1,221.01 | 1,223.63 | 1,223.63 | 479 |
| 2025-12-02 | 1,253.00 | 1,253.00 | 1,220.01 | 1,225.62 | 1,225.62 | 713 |
| 2025-12-01 | 1,225.00 | 1,227.00 | 1,218.51 | 1,224.99 | 1,224.99 | 1,275 |
| 2025-11-28 | 1,218.00 | 1,227.80 | 1,218.00 | 1,223.64 | 1,223.64 | 762 |
| 2025-11-27 | 1,224.90 | 1,224.95 | 1,220.20 | 1,222.60 | 1,222.60 | 377 |
| 2025-11-26 | 1,226.00 | 1,226.00 | 1,218.00 | 1,221.00 | 1,221.00 | 2,501 |
| 2025-11-25 | 1,226.10 | 1,227.50 | 1,220.12 | 1,220.75 | 1,220.75 | 2,082 |
| 2025-11-24 | 1,220.10 | 1,232.00 | 1,220.10 | 1,225.16 | 1,225.16 | 4,886 |
| 2025-11-21 | 1,220.00 | 1,227.00 | 1,220.00 | 1,225.03 | 1,225.03 | 1,492 |
| 2025-11-20 | 1,220.60 | 1,225.00 | 1,218.00 | 1,224.51 | 1,224.51 | 3,155 |
| 2025-11-19 | 1,224.99 | 1,232.00 | 1,220.00 | 1,220.15 | 1,220.15 | 5,881 |
| 2025-11-18 | 1,221.43 | 1,222.49 | 1,215.00 | 1,219.47 | 1,219.47 | 1,293 |
| 2025-11-17 | 1,229.90 | 1,241.80 | 1,220.00 | 1,221.42 | 1,221.42 | 4,306 |
| 2025-11-14 | 1,224.00 | 1,235.00 | 1,220.00 | 1,229.97 | 1,229.97 | 1,418 |
| 2025-11-13 | 1,235.98 | 1,235.98 | 1,223.61 | 1,225.02 | 1,225.02 | 1,178 |
| 2025-11-12 | 1,228.00 | 1,234.97 | 1,219.01 | 1,234.86 | 1,234.86 | 653 |
| 2025-11-11 | 1,235.00 | 1,235.82 | 1,224.01 | 1,228.00 | 1,228.00 | 393 |
| 2025-11-10 | 1,229.64 | 1,232.00 | 1,220.00 | 1,231.05 | 1,231.05 | 625 |
| 2025-11-07 | 1,236.89 | 1,247.99 | 1,215.00 | 1,229.62 | 1,229.62 | 863 |
| 2025-11-06 | 1,250.30 | 1,256.98 | 1,236.56 | 1,236.89 | 1,236.89 | 2,736 |
| 2025-11-05 | 1,276.36 | 1,279.00 | 1,245.00 | 1,250.30 | 1,250.30 | 2,700 |
| 2025-11-04 | 1,294.99 | 1,294.99 | 1,275.00 | 1,276.36 | 1,276.36 | 555 |
| 2025-11-03 | 1,288.00 | 1,300.00 | 1,285.00 | 1,285.55 | 1,285.55 | 3,489 |
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.