Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,575.00 | 1,575.00 | 1,545.00 | 1,569.99 | 1,569.99 | 120 |
| 2025-05-12 | 1,550.00 | 1,570.00 | 1,460.06 | 1,549.82 | 1,549.82 | 383 |
| 2025-05-09 | 1,490.00 | 1,501.00 | 1,440.03 | 1,492.53 | 1,492.53 | 226 |
| 2025-05-08 | 1,500.01 | 1,536.00 | 1,400.00 | 1,447.40 | 1,447.40 | 692 |
| 2025-05-07 | 1,500.00 | 1,540.00 | 1,490.00 | 1,524.57 | 1,524.57 | 530 |
| 2025-05-06 | 1,549.99 | 1,583.00 | 1,530.10 | 1,550.63 | 1,550.63 | 619 |
| 2025-05-05 | 1,599.00 | 1,599.00 | 1,505.07 | 1,564.71 | 1,564.71 | 683 |
| 2025-05-02 | 1,500.02 | 1,599.98 | 1,500.02 | 1,580.00 | 1,580.00 | 162 |
| 2025-04-30 | 1,600.00 | 1,600.00 | 1,560.01 | 1,583.19 | 1,583.19 | 955 |
| 2025-04-29 | 1,590.65 | 1,617.99 | 1,585.00 | 1,585.24 | 1,585.24 | 410 |
| 2025-04-28 | 1,607.94 | 1,620.00 | 1,589.00 | 1,590.69 | 1,590.69 | 811 |
| 2025-04-25 | 1,615.00 | 1,628.00 | 1,596.00 | 1,607.94 | 1,607.94 | 121 |
| 2025-04-24 | 1,609.00 | 1,660.00 | 1,596.00 | 1,615.00 | 1,615.00 | 318 |
| 2025-04-23 | 1,630.11 | 1,630.11 | 1,615.01 | 1,617.00 | 1,617.00 | 152 |
| 2025-04-22 | 1,620.00 | 1,620.00 | 1,611.00 | 1,619.97 | 1,619.97 | 321 |
| 2025-04-21 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 715 |
| 2025-04-18 | 1,626.00 | 1,626.00 | 1,619.00 | 1,620.00 | 1,620.00 | 1,972 |
| 2025-04-17 | 1,655.00 | 1,665.99 | 1,591.00 | 1,633.23 | 1,633.23 | 1,128 |
| 2025-04-16 | 1,668.00 | 1,669.00 | 1,650.00 | 1,652.00 | 1,652.00 | 158 |
| 2025-04-15 | 1,646.98 | 1,669.00 | 1,645.00 | 1,662.79 | 1,662.79 | 272 |
| 2025-04-14 | 1,668.87 | 1,668.87 | 1,630.00 | 1,649.70 | 1,649.70 | 163 |
| 2025-04-11 | 1,669.00 | 1,669.00 | 1,650.00 | 1,663.36 | 1,663.36 | 211 |
| 2025-04-10 | 1,640.00 | 1,674.00 | 1,560.00 | 1,648.43 | 1,648.43 | 563 |
| 2025-04-09 | 1,657.00 | 1,699.00 | 1,610.05 | 1,634.86 | 1,634.86 | 300 |
| 2025-04-08 | 1,648.48 | 1,681.64 | 1,576.00 | 1,662.05 | 1,662.05 | 294 |
| 2025-04-07 | 1,615.02 | 1,680.00 | 1,517.23 | 1,528.76 | 1,528.76 | 13,722 |
| 2025-04-04 | 1,695.10 | 1,695.10 | 1,685.00 | 1,685.81 | 1,685.81 | 773 |
| 2025-04-03 | 1,700.02 | 1,746.95 | 1,695.00 | 1,695.00 | 1,695.00 | 1,961 |
| 2025-03-27 | 1,732.43 | 1,777.80 | 1,720.00 | 1,734.28 | 1,734.28 | 1,023 |
| 2025-03-26 | 1,749.89 | 1,749.89 | 1,720.01 | 1,732.43 | 1,732.43 | 403 |
| 2025-03-25 | 1,738.90 | 1,739.99 | 1,729.00 | 1,732.20 | 1,732.20 | 487 |
| 2025-03-24 | 1,725.00 | 1,740.00 | 1,708.00 | 1,729.32 | 1,729.32 | 447 |
| 2025-03-21 | 1,722.00 | 1,743.33 | 1,722.00 | 1,724.62 | 1,724.62 | 279 |
| 2025-03-20 | 1,752.00 | 1,752.00 | 1,724.07 | 1,734.00 | 1,734.00 | 227 |
| 2025-03-19 | 1,751.98 | 1,751.98 | 1,730.00 | 1,730.71 | 1,730.71 | 348 |
| 2025-03-18 | 1,757.80 | 1,757.80 | 1,725.05 | 1,738.22 | 1,738.22 | 66 |
| 2025-03-17 | 1,755.10 | 1,800.00 | 1,726.00 | 1,745.92 | 1,745.92 | 122 |
| 2025-03-14 | 1,751.00 | 1,751.11 | 1,739.10 | 1,743.06 | 1,743.06 | 43 |
| 2025-03-13 | 1,717.00 | 1,745.00 | 1,717.00 | 1,739.10 | 1,739.10 | 54 |
| 2025-03-12 | 1,749.69 | 1,749.69 | 1,735.00 | 1,739.25 | 1,739.25 | 8,721 |
| 2025-03-11 | 1,756.01 | 1,756.01 | 1,735.00 | 1,737.70 | 1,737.70 | 58 |
| 2025-03-10 | 1,740.00 | 1,750.00 | 1,731.47 | 1,744.00 | 1,744.00 | 38 |
| 2025-03-07 | 1,750.00 | 1,758.77 | 1,737.01 | 1,739.57 | 1,739.57 | 16 |
| 2025-03-06 | 1,721.05 | 1,759.50 | 1,721.05 | 1,750.13 | 1,750.13 | 142 |
| 2025-03-05 | 1,871.99 | 1,871.99 | 1,717.17 | 1,741.07 | 1,741.07 | 97 |
| 2025-03-04 | 1,759.99 | 1,759.99 | 1,732.00 | 1,735.92 | 1,735.92 | 43 |
| 2025-03-03 | 1,750.00 | 1,758.00 | 1,720.00 | 1,722.38 | 1,722.38 | 88 |
| 2025-02-28 | 1,727.00 | 1,799.88 | 1,616.00 | 1,750.00 | 1,750.00 | 143 |
| 2025-02-27 | 1,717.00 | 1,750.00 | 1,717.00 | 1,745.20 | 1,745.20 | 1,470 |
| 2025-02-26 | 1,760.02 | 1,760.02 | 1,736.01 | 1,745.02 | 1,745.02 | 2,395 |
| 2025-02-25 | 1,795.00 | 1,799.90 | 1,768.00 | 1,772.90 | 1,772.90 | 337 |
| 2025-02-24 | 1,800.00 | 1,800.00 | 1,775.00 | 1,782.50 | 1,782.50 | 278 |
| 2025-02-21 | 1,796.01 | 1,825.00 | 1,770.00 | 1,778.50 | 1,778.50 | 537 |
| 2025-02-20 | 1,869.95 | 1,869.95 | 1,796.00 | 1,806.30 | 1,806.30 | 417 |
| 2025-02-19 | 1,801.00 | 1,802.00 | 1,776.00 | 1,780.51 | 1,780.51 | 331 |
| 2025-02-18 | 1,795.02 | 1,893.99 | 1,706.00 | 1,800.00 | 1,800.00 | 622 |
| 2025-02-17 | 1,841.00 | 1,842.54 | 1,801.00 | 1,810.00 | 1,810.00 | 977 |
| 2025-02-14 | 1,892.80 | 1,892.80 | 1,835.00 | 1,842.54 | 1,842.54 | 1,050 |
| 2025-02-13 | 1,908.99 | 1,908.99 | 1,850.00 | 1,860.18 | 1,860.18 | 620 |
| 2025-02-12 | 1,891.40 | 1,999.00 | 1,850.00 | 1,861.27 | 1,861.27 | 1,836 |
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.