Bata Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,711.00 | 1,739.00 | 1,711.00 | 1,725.27 | 1,725.27 | 287 |
| 2024-11-14 | 1,701.04 | 1,738.99 | 1,701.04 | 1,730.73 | 1,730.73 | 173 |
| 2024-11-13 | 1,725.00 | 1,726.00 | 1,720.01 | 1,724.40 | 1,724.40 | 80 |
| 2024-11-12 | 1,721.95 | 1,738.99 | 1,721.01 | 1,722.43 | 1,722.43 | 3,200 |
| 2024-11-11 | 1,728.00 | 1,738.49 | 1,715.99 | 1,721.95 | 1,721.95 | 248 |
| 2024-11-08 | 1,740.01 | 1,750.00 | 1,640.00 | 1,715.45 | 1,715.45 | 3,163 |
| 2024-11-07 | 1,799.98 | 1,799.98 | 1,740.00 | 1,740.00 | 1,740.00 | 98 |
| 2024-11-06 | 1,750.00 | 1,755.00 | 1,725.00 | 1,736.02 | 1,736.02 | 1,120 |
| 2024-11-05 | 1,750.00 | 1,770.00 | 1,741.90 | 1,755.00 | 1,755.00 | 1,083 |
| 2024-11-04 | 1,730.33 | 1,767.99 | 1,702.00 | 1,755.79 | 1,755.79 | 292 |
| 2024-11-01 | 1,707.39 | 1,819.00 | 1,707.39 | 1,726.61 | 1,726.61 | 641 |
| 2024-10-31 | 1,998.00 | 1,998.00 | 1,731.00 | 1,825.68 | 1,695.68 | 921 |
| 2024-10-30 | 1,950.00 | 1,980.00 | 1,805.00 | 1,830.52 | 1,700.18 | 1,930 |
| 2024-10-29 | 1,940.01 | 1,949.99 | 1,921.00 | 1,939.99 | 1,801.85 | 569 |
| 2024-10-28 | 2,088.88 | 2,088.88 | 1,900.00 | 1,936.90 | 1,798.98 | 1,345 |
| 2024-10-25 | 1,850.00 | 1,899.00 | 1,786.00 | 1,898.98 | 1,763.76 | 2,245 |
| 2024-10-24 | 1,776.00 | 1,899.48 | 1,738.00 | 1,786.37 | 1,659.17 | 1,966 |
| 2024-10-23 | 1,749.00 | 1,749.00 | 1,709.05 | 1,744.91 | 1,620.66 | 418 |
| 2024-10-22 | 1,709.01 | 1,759.00 | 1,709.00 | 1,736.04 | 1,612.42 | 4,789 |
| 2024-10-21 | 1,709.99 | 1,750.00 | 1,709.99 | 1,739.77 | 1,615.89 | 614 |
| 2024-10-18 | 1,701.00 | 1,710.00 | 1,700.10 | 1,700.64 | 1,579.54 | 124 |
| 2024-10-17 | 1,690.00 | 1,700.00 | 1,676.00 | 1,700.00 | 1,578.95 | 137 |
| 2024-10-16 | 1,665.00 | 1,740.00 | 1,665.00 | 1,700.25 | 1,579.18 | 53 |
| 2024-10-15 | 1,674.00 | 1,715.00 | 1,661.01 | 1,705.00 | 1,583.59 | 181 |
| 2024-10-14 | 1,650.01 | 1,747.00 | 1,650.00 | 1,674.66 | 1,555.41 | 889 |
| 2024-10-11 | 1,631.00 | 1,661.99 | 1,631.00 | 1,649.44 | 1,531.99 | 19 |
| 2024-10-10 | 1,659.00 | 1,659.00 | 1,649.60 | 1,649.60 | 1,532.14 | 15 |
| 2024-10-09 | 1,667.97 | 1,667.97 | 1,631.00 | 1,649.60 | 1,532.14 | 523 |
| 2024-10-08 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,541.80 | 70 |
| 2024-10-07 | 1,655.01 | 1,665.00 | 1,655.01 | 1,664.45 | 1,545.93 | 220 |
| 2024-10-04 | 1,667.00 | 1,670.00 | 1,650.00 | 1,650.49 | 1,532.96 | 235 |
| 2024-10-03 | 1,657.00 | 1,669.00 | 1,657.00 | 1,657.95 | 1,539.89 | 38 |
| 2024-10-02 | 1,670.00 | 1,670.00 | 1,655.00 | 1,659.95 | 1,541.75 | 52 |
| 2024-10-01 | 1,670.00 | 1,670.00 | 1,656.01 | 1,660.74 | 1,542.48 | 38 |
| 2024-09-30 | 1,664.95 | 1,669.00 | 1,660.60 | 1,661.00 | 1,542.73 | 73 |
| 2024-09-27 | 1,668.99 | 1,668.99 | 1,665.00 | 1,665.25 | 1,546.67 | 25 |
| 2024-09-26 | 1,663.00 | 1,673.99 | 1,633.00 | 1,660.41 | 1,542.18 | 148 |
| 2024-09-25 | 1,665.00 | 1,665.00 | 1,645.33 | 1,665.00 | 1,546.44 | 77 |
| 2024-09-24 | 1,626.11 | 1,665.00 | 1,626.11 | 1,665.00 | 1,546.44 | 83 |
| 2024-09-23 | 1,647.33 | 1,679.50 | 1,647.33 | 1,665.00 | 1,546.44 | 207 |
| 2024-09-20 | 1,677.98 | 1,677.98 | 1,644.03 | 1,664.17 | 1,545.67 | 344 |
| 2024-09-19 | 1,687.00 | 1,687.00 | 1,655.00 | 1,662.07 | 1,543.72 | 125 |
| 2024-09-18 | 1,651.00 | 1,671.00 | 1,650.00 | 1,664.58 | 1,546.05 | 256 |
| 2024-09-16 | 1,686.00 | 1,690.00 | 1,674.99 | 1,675.00 | 1,555.73 | 234 |
| 2024-09-13 | 1,671.04 | 1,696.00 | 1,670.00 | 1,670.00 | 1,551.09 | 112 |
| 2024-09-12 | 1,678.90 | 1,678.90 | 1,672.00 | 1,674.00 | 1,554.80 | 35 |
| 2024-09-11 | 1,659.95 | 1,659.97 | 1,644.00 | 1,658.96 | 1,540.83 | 34 |
| 2024-09-10 | 1,650.00 | 1,652.98 | 1,640.00 | 1,640.42 | 1,523.61 | 143 |
| 2024-09-09 | 1,676.99 | 1,676.99 | 1,631.00 | 1,644.43 | 1,527.34 | 13 |
| 2024-09-06 | 1,630.00 | 1,695.00 | 1,630.00 | 1,644.43 | 1,527.34 | 104 |
| 2024-09-05 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,513.93 | 739 |
| 2024-09-04 | 1,650.00 | 1,660.00 | 1,497.41 | 1,639.93 | 1,523.16 | 472 |
| 2024-09-03 | 1,665.20 | 1,672.00 | 1,662.00 | 1,663.79 | 1,545.32 | 232 |
| 2024-09-02 | 1,680.02 | 1,699.99 | 1,660.00 | 1,664.89 | 1,546.34 | 481 |
| 2024-08-30 | 1,670.03 | 1,699.93 | 1,670.03 | 1,671.30 | 1,552.29 | 14 |
| 2024-08-29 | 1,685.01 | 1,685.01 | 1,670.00 | 1,671.30 | 1,552.29 | 68 |
| 2024-08-28 | 1,690.00 | 1,699.99 | 1,677.00 | 1,687.60 | 1,567.43 | 23 |
| 2024-08-27 | 1,738.98 | 1,738.98 | 1,680.00 | 1,690.00 | 1,569.66 | 375 |
| 2024-08-26 | 1,692.00 | 1,709.99 | 1,692.00 | 1,699.73 | 1,578.70 | 18 |
| 2024-08-23 | 1,736.96 | 1,736.96 | 1,700.00 | 1,703.64 | 1,582.33 | 183 |
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.