Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,951.00 | 1,959.99 | 1,850.00 | 1,919.00 | 1,919.00 | 460 |
| 2025-02-07 | 1,969.99 | 1,970.00 | 1,950.00 | 1,963.24 | 1,963.24 | 40 |
| 2025-02-06 | 1,968.15 | 1,968.16 | 1,950.00 | 1,960.94 | 1,960.94 | 18 |
| 2025-02-04 | 1,990.00 | 1,990.00 | 1,930.01 | 1,968.16 | 1,968.16 | 67 |
| 2025-02-03 | 1,950.12 | 1,979.98 | 1,802.56 | 1,939.62 | 1,939.62 | 177 |
| 2025-01-31 | 1,950.11 | 1,980.00 | 1,950.11 | 1,980.00 | 1,980.00 | 59 |
| 2025-01-30 | 1,986.00 | 1,999.99 | 1,972.01 | 1,980.00 | 1,980.00 | 12 |
| 2025-01-29 | 1,970.02 | 2,000.00 | 1,800.10 | 1,980.00 | 1,980.00 | 658 |
| 2025-01-28 | 2,000.00 | 2,000.00 | 1,960.00 | 1,984.52 | 1,984.52 | 1,366 |
| 2025-01-27 | 1,975.00 | 1,980.00 | 1,960.00 | 1,978.87 | 1,978.87 | 1,245 |
| 2025-01-24 | 1,980.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,960.00 | 1,308 |
| 2025-01-23 | 1,955.00 | 1,974.99 | 1,955.00 | 1,965.00 | 1,965.00 | 220 |
| 2025-01-22 | 1,940.01 | 1,970.00 | 1,940.01 | 1,952.45 | 1,952.45 | 50 |
| 2025-01-21 | 1,974.99 | 1,975.00 | 1,950.06 | 1,973.16 | 1,973.16 | 155 |
| 2025-01-20 | 1,946.01 | 1,975.00 | 1,946.00 | 1,964.44 | 1,964.44 | 145 |
| 2025-01-17 | 1,931.61 | 1,974.99 | 1,931.61 | 1,945.88 | 1,945.88 | 88 |
| 2025-01-16 | 1,880.00 | 1,969.42 | 1,880.00 | 1,931.61 | 1,931.61 | 116 |
| 2025-01-15 | 1,970.00 | 1,970.00 | 1,940.00 | 1,969.43 | 1,969.43 | 154 |
| 2025-01-14 | 1,963.00 | 1,979.98 | 1,950.17 | 1,950.99 | 1,950.99 | 56 |
| 2025-01-13 | 1,925.00 | 1,960.00 | 1,925.00 | 1,950.16 | 1,950.16 | 232 |
| 2025-01-10 | 1,949.16 | 1,970.00 | 1,925.00 | 1,950.00 | 1,950.00 | 329 |
| 2025-01-09 | 1,963.86 | 1,963.86 | 1,937.00 | 1,949.15 | 1,949.15 | 58 |
| 2025-01-08 | 1,951.15 | 1,985.00 | 1,951.15 | 1,963.86 | 1,963.86 | 577 |
| 2025-01-07 | 1,952.00 | 1,990.00 | 1,950.00 | 1,951.15 | 1,951.15 | 543 |
| 2025-01-06 | 1,930.00 | 1,959.99 | 1,900.00 | 1,953.07 | 1,953.07 | 1,570 |
| 2025-01-03 | 1,950.01 | 1,982.00 | 1,900.01 | 1,954.96 | 1,954.96 | 227 |
| 2025-01-02 | 1,960.00 | 2,049.99 | 1,945.00 | 1,971.76 | 1,971.76 | 543 |
| 2025-01-01 | 2,022.10 | 2,050.00 | 1,970.00 | 1,978.13 | 1,978.13 | 6,048 |
| 2024-12-31 | 2,000.00 | 2,022.00 | 1,950.11 | 2,018.85 | 2,018.85 | 9,642 |
| 2024-12-30 | 1,830.00 | 1,960.00 | 1,825.00 | 1,914.37 | 1,914.37 | 2,331 |
| 2024-12-27 | 1,809.85 | 1,900.00 | 1,720.10 | 1,863.50 | 1,863.50 | 1,144 |
| 2024-12-26 | 1,800.04 | 1,818.85 | 1,712.00 | 1,809.85 | 1,809.85 | 404 |
| 2024-12-24 | 1,806.26 | 1,820.00 | 1,800.00 | 1,803.27 | 1,803.27 | 918 |
| 2024-12-23 | 1,808.50 | 1,832.00 | 1,800.00 | 1,806.26 | 1,806.26 | 606 |
| 2024-12-20 | 1,800.00 | 1,831.97 | 1,800.00 | 1,808.33 | 1,808.33 | 265 |
| 2024-12-19 | 1,818.00 | 1,834.97 | 1,800.00 | 1,802.01 | 1,802.01 | 828 |
| 2024-12-18 | 1,829.47 | 1,830.00 | 1,800.00 | 1,801.21 | 1,801.21 | 1,099 |
| 2024-12-17 | 1,800.01 | 1,825.51 | 1,800.01 | 1,817.33 | 1,817.33 | 139 |
| 2024-12-16 | 1,830.00 | 1,831.00 | 1,820.00 | 1,825.00 | 1,825.00 | 780 |
| 2024-12-13 | 1,809.00 | 1,850.00 | 1,809.00 | 1,823.15 | 1,823.15 | 114 |
| 2024-12-12 | 1,828.14 | 1,828.50 | 1,805.02 | 1,810.00 | 1,810.00 | 219 |
| 2024-12-11 | 1,850.00 | 1,850.00 | 1,800.10 | 1,828.13 | 1,828.13 | 99 |
| 2024-12-10 | 1,787.00 | 1,820.00 | 1,787.00 | 1,809.93 | 1,809.93 | 6,983 |
| 2024-12-09 | 1,800.00 | 1,820.00 | 1,750.00 | 1,806.91 | 1,806.91 | 312 |
| 2024-12-06 | 1,846.00 | 1,846.00 | 1,780.00 | 1,800.00 | 1,800.00 | 224 |
| 2024-12-05 | 1,775.50 | 1,820.00 | 1,775.50 | 1,810.00 | 1,810.00 | 940 |
| 2024-12-04 | 1,772.00 | 1,800.00 | 1,750.00 | 1,774.32 | 1,774.32 | 2,161 |
| 2024-12-03 | 1,792.90 | 1,792.90 | 1,770.00 | 1,786.79 | 1,786.79 | 159 |
| 2024-12-02 | 1,768.00 | 1,780.00 | 1,765.00 | 1,765.00 | 1,765.00 | 402 |
| 2024-11-29 | 1,749.00 | 1,765.00 | 1,721.03 | 1,765.00 | 1,765.00 | 645 |
| 2024-11-28 | 1,749.98 | 1,759.00 | 1,749.98 | 1,751.44 | 1,751.44 | 69 |
| 2024-11-27 | 1,720.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 599 |
| 2024-11-26 | 1,747.50 | 1,759.98 | 1,706.00 | 1,720.00 | 1,720.00 | 83 |
| 2024-11-25 | 1,745.00 | 1,760.00 | 1,745.00 | 1,747.00 | 1,747.00 | 670 |
| 2024-11-22 | 1,747.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 691 |
| 2024-11-21 | 1,731.56 | 1,799.00 | 1,731.56 | 1,747.00 | 1,747.00 | 650 |
| 2024-11-20 | 1,732.00 | 1,769.00 | 1,730.00 | 1,731.56 | 1,731.56 | 337 |
| 2024-11-19 | 1,749.61 | 1,766.99 | 1,726.00 | 1,750.80 | 1,750.80 | 826 |
| 2024-11-18 | 1,725.01 | 1,750.00 | 1,700.02 | 1,749.61 | 1,749.61 | 1,075 |
| 2024-11-15 | 1,711.00 | 1,739.00 | 1,711.00 | 1,725.27 | 1,725.27 | 287 |
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.