Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,293.99 | 1,324.95 | 1,235.00 | 1,287.06 | 1,287.06 | 3,939 |
| 2025-10-30 | 1,295.00 | 1,324.60 | 1,275.00 | 1,281.23 | 1,281.23 | 1,927 |
| 2025-10-29 | 1,348.99 | 1,348.99 | 1,295.00 | 1,298.08 | 1,298.08 | 3,264 |
| 2025-10-28 | 1,440.00 | 1,440.00 | 1,320.00 | 1,327.24 | 1,327.24 | 7,965 |
| 2025-10-27 | 1,450.00 | 1,450.00 | 1,438.00 | 1,440.07 | 1,440.07 | 1,973 |
| 2025-10-24 | 1,470.00 | 1,485.00 | 1,445.02 | 1,451.22 | 1,451.22 | 1,794 |
| 2025-10-23 | 1,500.90 | 1,500.90 | 1,462.77 | 1,467.19 | 1,467.19 | 881 |
| 2025-10-22 | 1,444.01 | 1,520.00 | 1,440.00 | 1,500.95 | 1,500.95 | 3,949 |
| 2025-10-21 | 1,446.00 | 1,453.00 | 1,444.00 | 1,448.99 | 1,448.99 | 1,008 |
| 2025-10-20 | 1,440.00 | 1,450.00 | 1,440.00 | 1,445.64 | 1,445.64 | 886 |
| 2025-10-17 | 1,459.89 | 1,464.99 | 1,439.00 | 1,440.84 | 1,440.84 | 1,407 |
| 2025-10-16 | 1,460.00 | 1,460.00 | 1,448.00 | 1,448.02 | 1,448.02 | 451 |
| 2025-10-15 | 1,457.00 | 1,463.00 | 1,445.00 | 1,451.11 | 1,451.11 | 1,144 |
| 2025-10-14 | 1,448.99 | 1,457.00 | 1,427.01 | 1,449.00 | 1,449.00 | 1,127 |
| 2025-10-13 | 1,443.65 | 1,458.99 | 1,438.00 | 1,444.76 | 1,444.76 | 521 |
| 2025-10-10 | 1,444.99 | 1,449.98 | 1,431.01 | 1,443.65 | 1,443.65 | 388 |
| 2025-10-09 | 1,448.55 | 1,454.85 | 1,440.00 | 1,440.35 | 1,440.35 | 1,851 |
| 2025-10-08 | 1,450.00 | 1,458.85 | 1,443.10 | 1,447.70 | 1,447.70 | 1,685 |
| 2025-10-07 | 1,477.00 | 1,477.00 | 1,448.08 | 1,449.55 | 1,449.55 | 5,669 |
| 2025-10-06 | 1,470.01 | 1,477.00 | 1,456.00 | 1,458.59 | 1,458.59 | 4,055 |
| 2025-10-03 | 1,472.00 | 1,494.00 | 1,452.56 | 1,471.06 | 1,471.06 | 2,044 |
| 2025-10-02 | 1,482.00 | 1,482.00 | 1,469.50 | 1,470.49 | 1,470.49 | 2,264 |
| 2025-10-01 | 1,509.35 | 1,509.38 | 1,473.00 | 1,479.78 | 1,479.78 | 2,717 |
| 2025-09-30 | 1,501.51 | 1,520.00 | 1,480.00 | 1,495.83 | 1,495.83 | 3,991 |
| 2025-09-29 | 1,515.00 | 1,519.99 | 1,497.00 | 1,500.45 | 1,500.45 | 3,353 |
| 2025-09-26 | 1,510.02 | 1,519.99 | 1,508.00 | 1,511.45 | 1,511.45 | 520 |
| 2025-09-25 | 1,511.00 | 1,517.92 | 1,508.00 | 1,510.69 | 1,510.69 | 400 |
| 2025-09-24 | 1,520.00 | 1,522.89 | 1,510.00 | 1,511.50 | 1,511.50 | 560 |
| 2025-09-23 | 1,524.94 | 1,525.00 | 1,515.00 | 1,517.29 | 1,517.29 | 696 |
| 2025-09-22 | 1,524.00 | 1,534.89 | 1,500.00 | 1,513.40 | 1,513.40 | 5,365 |
| 2025-09-19 | 1,525.09 | 1,539.95 | 1,517.16 | 1,520.15 | 1,520.15 | 616 |
| 2025-09-18 | 1,533.97 | 1,533.97 | 1,520.00 | 1,524.60 | 1,524.60 | 1,044 |
| 2025-09-17 | 1,530.00 | 1,530.00 | 1,519.00 | 1,520.29 | 1,520.29 | 1,155 |
| 2025-09-16 | 1,526.06 | 1,528.00 | 1,519.00 | 1,523.60 | 1,523.60 | 581 |
| 2025-09-15 | 1,532.88 | 1,532.88 | 1,525.00 | 1,526.06 | 1,526.06 | 348 |
| 2025-09-12 | 1,515.05 | 1,531.99 | 1,515.05 | 1,520.06 | 1,520.06 | 356 |
| 2025-09-11 | 1,534.99 | 1,534.99 | 1,510.00 | 1,528.91 | 1,528.91 | 2,349 |
| 2025-09-10 | 1,518.00 | 1,537.00 | 1,518.00 | 1,525.43 | 1,525.43 | 903 |
| 2025-09-09 | 1,543.98 | 1,543.98 | 1,511.00 | 1,517.91 | 1,517.91 | 1,735 |
| 2025-09-08 | 1,539.99 | 1,539.99 | 1,510.00 | 1,525.80 | 1,525.80 | 1,319 |
| 2025-09-05 | 1,576.00 | 1,576.00 | 1,511.00 | 1,524.62 | 1,524.62 | 3,718 |
| 2025-09-04 | 1,550.00 | 1,573.90 | 1,542.50 | 1,547.94 | 1,547.94 | 655 |
| 2025-09-03 | 1,590.00 | 1,590.00 | 1,540.05 | 1,547.61 | 1,547.61 | 667 |
| 2025-09-02 | 1,546.25 | 1,548.90 | 1,530.00 | 1,544.16 | 1,544.16 | 1,052 |
| 2025-09-01 | 1,558.99 | 1,575.00 | 1,545.00 | 1,545.23 | 1,545.23 | 999 |
| 2025-08-29 | 1,540.00 | 1,555.00 | 1,530.00 | 1,548.73 | 1,548.73 | 1,632 |
| 2025-08-28 | 1,535.01 | 1,544.90 | 1,506.01 | 1,539.82 | 1,539.82 | 1,445 |
| 2025-08-27 | 1,554.98 | 1,554.98 | 1,460.05 | 1,535.34 | 1,535.34 | 4,532 |
| 2025-08-26 | 1,729.11 | 1,740.00 | 1,540.42 | 1,554.41 | 1,554.41 | 27,993 |
| 2025-08-25 | 1,730.00 | 1,730.00 | 1,700.00 | 1,711.58 | 1,711.58 | 3,437 |
| 2025-08-22 | 1,705.00 | 1,749.99 | 1,705.00 | 1,719.99 | 1,719.99 | 2,092 |
| 2025-08-21 | 1,735.00 | 1,735.00 | 1,700.00 | 1,710.01 | 1,710.01 | 7,593 |
| 2025-08-20 | 1,704.00 | 1,729.00 | 1,703.00 | 1,722.99 | 1,722.99 | 5,379 |
| 2025-08-19 | 1,735.00 | 1,735.00 | 1,701.00 | 1,718.26 | 1,718.26 | 6,647 |
| 2025-08-18 | 1,720.00 | 1,726.00 | 1,705.00 | 1,717.15 | 1,717.15 | 3,749 |
| 2025-08-15 | 1,750.00 | 1,750.00 | 1,670.00 | 1,714.00 | 1,714.00 | 643 |
| 2025-08-13 | 1,720.00 | 1,720.00 | 1,699.99 | 1,705.50 | 1,705.50 | 1,757 |
| 2025-08-12 | 1,722.00 | 1,722.00 | 1,690.00 | 1,705.38 | 1,705.38 | 1,134 |
| 2025-08-11 | 1,725.00 | 1,725.00 | 1,681.00 | 1,700.09 | 1,700.09 | 561 |
| 2025-08-08 | 1,725.00 | 1,725.00 | 1,681.01 | 1,700.66 | 1,700.66 | 2,209 |
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.