Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,725.00 | 1,725.00 | 1,681.01 | 1,700.66 | 1,700.66 | 2,209 |
| 2025-08-07 | 1,730.00 | 1,730.00 | 1,705.14 | 1,710.01 | 1,710.01 | 658 |
| 2025-08-06 | 1,698.00 | 1,710.00 | 1,682.00 | 1,705.14 | 1,705.14 | 3,143 |
| 2025-08-05 | 1,675.00 | 1,709.98 | 1,641.00 | 1,697.61 | 1,697.61 | 2,718 |
| 2025-08-04 | 1,671.00 | 1,685.00 | 1,650.00 | 1,672.75 | 1,672.75 | 3,812 |
| 2025-08-01 | 1,669.95 | 1,675.00 | 1,639.00 | 1,671.19 | 1,671.19 | 4,159 |
| 2025-07-31 | 1,670.00 | 1,670.00 | 1,641.00 | 1,654.80 | 1,654.80 | 294 |
| 2025-07-30 | 1,679.99 | 1,679.99 | 1,626.00 | 1,652.52 | 1,652.52 | 5,506 |
| 2025-07-29 | 1,685.11 | 1,685.11 | 1,641.01 | 1,660.26 | 1,660.26 | 4,570 |
| 2025-07-28 | 1,659.99 | 1,675.00 | 1,640.00 | 1,665.13 | 1,665.13 | 3,687 |
| 2025-07-25 | 1,682.99 | 1,682.99 | 1,600.00 | 1,629.06 | 1,629.06 | 1,351 |
| 2025-07-24 | 1,667.00 | 1,679.95 | 1,662.93 | 1,663.17 | 1,663.17 | 1,271 |
| 2025-07-23 | 1,689.99 | 1,700.00 | 1,640.00 | 1,663.46 | 1,663.46 | 5,278 |
| 2025-07-22 | 1,674.99 | 1,682.00 | 1,660.00 | 1,672.54 | 1,672.54 | 4,329 |
| 2025-07-21 | 1,699.00 | 1,733.00 | 1,550.00 | 1,650.89 | 1,650.89 | 2,643 |
| 2025-07-18 | 1,759.00 | 1,759.00 | 1,675.00 | 1,686.33 | 1,686.33 | 14,151 |
| 2025-07-17 | 1,651.01 | 1,780.00 | 1,651.01 | 1,726.53 | 1,726.53 | 13,550 |
| 2025-07-16 | 1,745.00 | 1,745.00 | 1,710.00 | 1,719.87 | 1,719.87 | 6,372 |
| 2025-07-15 | 1,774.00 | 1,795.00 | 1,743.01 | 1,749.94 | 1,749.94 | 19,283 |
| 2025-07-14 | 1,731.00 | 1,798.00 | 1,731.00 | 1,765.34 | 1,765.34 | 25,985 |
| 2025-07-11 | 1,642.99 | 1,748.97 | 1,620.00 | 1,726.57 | 1,726.57 | 140,168 |
| 2025-07-10 | 1,625.00 | 1,650.00 | 1,615.00 | 1,634.03 | 1,634.03 | 11,976 |
| 2025-07-09 | 1,593.00 | 1,628.00 | 1,560.00 | 1,624.22 | 1,624.22 | 21,779 |
| 2025-07-08 | 1,629.90 | 1,630.00 | 1,593.01 | 1,601.81 | 1,601.81 | 15,228 |
| 2025-07-07 | 1,506.00 | 1,632.48 | 1,500.00 | 1,610.52 | 1,610.52 | 82,810 |
| 2025-07-04 | 1,497.00 | 1,497.49 | 1,490.00 | 1,490.02 | 1,490.02 | 7,090 |
| 2025-07-03 | 1,499.00 | 1,499.99 | 1,481.01 | 1,494.35 | 1,494.35 | 3,356 |
| 2025-07-02 | 1,500.01 | 1,500.01 | 1,496.00 | 1,498.97 | 1,498.97 | 2,544 |
| 2025-07-01 | 1,538.00 | 1,538.00 | 1,498.00 | 1,498.18 | 1,498.18 | 7,804 |
| 2025-06-30 | 1,519.95 | 1,520.00 | 1,498.50 | 1,499.49 | 1,499.49 | 4,806 |
| 2025-06-27 | 1,501.25 | 1,523.99 | 1,495.00 | 1,499.06 | 1,499.06 | 4,254 |
| 2025-06-26 | 1,525.00 | 1,525.00 | 1,499.31 | 1,501.24 | 1,501.24 | 5,072 |
| 2025-06-25 | 1,481.01 | 1,650.00 | 1,481.01 | 1,497.85 | 1,497.85 | 11,553 |
| 2025-06-24 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,289 |
| 2025-06-23 | 1,497.42 | 1,510.00 | 1,450.00 | 1,480.18 | 1,480.18 | 1,220 |
| 2025-06-20 | 1,495.02 | 1,533.00 | 1,495.00 | 1,508.42 | 1,508.42 | 809 |
| 2025-06-19 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.65 | 1,495.65 | 225 |
| 2025-06-18 | 1,500.00 | 1,500.00 | 1,497.00 | 1,497.27 | 1,497.27 | 494 |
| 2025-06-17 | 1,497.00 | 1,500.00 | 1,496.42 | 1,500.00 | 1,500.00 | 517 |
| 2025-06-16 | 1,505.01 | 1,522.73 | 1,490.00 | 1,496.42 | 1,496.42 | 2,868 |
| 2025-06-13 | 1,520.00 | 1,525.00 | 1,480.00 | 1,500.76 | 1,500.76 | 4,140 |
| 2025-06-12 | 1,529.99 | 1,529.99 | 1,506.00 | 1,522.72 | 1,522.72 | 2,125 |
| 2025-06-11 | 1,524.47 | 1,540.00 | 1,450.00 | 1,520.21 | 1,520.21 | 2,634 |
| 2025-06-10 | 1,525.00 | 1,538.70 | 1,522.25 | 1,524.47 | 1,524.47 | 244 |
| 2025-06-05 | 1,525.02 | 1,525.02 | 1,523.50 | 1,524.98 | 1,524.98 | 1,450 |
| 2025-06-04 | 1,539.99 | 1,539.99 | 1,524.00 | 1,525.00 | 1,525.00 | 1,877 |
| 2025-06-03 | 1,575.00 | 1,575.00 | 1,521.00 | 1,530.00 | 1,530.00 | 645 |
| 2025-06-02 | 1,525.00 | 1,540.00 | 1,524.01 | 1,525.41 | 1,525.41 | 726 |
| 2025-05-30 | 1,548.99 | 1,549.00 | 1,505.00 | 1,525.78 | 1,525.78 | 530 |
| 2025-05-29 | 1,549.00 | 1,549.00 | 1,515.00 | 1,515.13 | 1,515.13 | 2,317 |
| 2025-05-27 | 1,541.01 | 1,550.00 | 1,501.00 | 1,520.00 | 1,520.00 | 3,034 |
| 2025-05-26 | 1,540.00 | 1,542.00 | 1,537.35 | 1,540.35 | 1,540.35 | 57 |
| 2025-05-23 | 1,549.99 | 1,549.99 | 1,531.01 | 1,540.57 | 1,540.57 | 44 |
| 2025-05-22 | 1,541.00 | 1,549.99 | 1,535.00 | 1,538.15 | 1,538.15 | 171 |
| 2025-05-21 | 1,549.98 | 1,550.00 | 1,526.01 | 1,548.00 | 1,548.00 | 387 |
| 2025-05-20 | 1,550.00 | 1,550.00 | 1,537.00 | 1,541.14 | 1,541.14 | 511 |
| 2025-05-19 | 1,535.00 | 1,550.00 | 1,470.00 | 1,535.68 | 1,535.68 | 2,323 |
| 2025-05-16 | 1,550.09 | 1,550.09 | 1,538.00 | 1,550.00 | 1,550.00 | 859 |
| 2025-05-15 | 1,545.34 | 1,598.76 | 1,451.33 | 1,550.00 | 1,550.00 | 5,268 |
| 2025-05-14 | 1,569.99 | 1,600.00 | 1,506.00 | 1,596.18 | 1,596.18 | 520 |
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.