Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 872.10
-2.70 (-0.31%)
At close: Oct 13, 2025
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 875.10 | 880.00 | 874.00 | 875.90 | 875.90 | 0.14% | 1,466 |
| Oct 8, 2025 | 874.50 | 878.90 | 871.00 | 874.70 | 874.70 | 0.07% | 281 |
| Oct 7, 2025 | 867.00 | 877.00 | 860.00 | 874.10 | 874.10 | 0.17% | 1,932 |
| Oct 6, 2025 | 882.00 | 884.90 | 871.00 | 872.60 | 872.60 | -0.94% | 1,424 |
| Oct 5, 2025 | 878.00 | 885.00 | 878.00 | 880.90 | 880.90 | 0.36% | 197 |
| Sep 30, 2025 | 884.60 | 884.60 | 876.10 | 877.70 | 877.70 | -0.27% | 663 |
| Sep 29, 2025 | 880.00 | 885.00 | 875.30 | 880.10 | 880.10 | 0.01% | 426 |
| Sep 28, 2025 | 871.10 | 885.90 | 871.10 | 880.00 | 880.00 | 0.51% | 772 |
| Sep 25, 2025 | 880.00 | 880.00 | 872.60 | 875.50 | 875.50 | -0.13% | 231 |
| Sep 24, 2025 | 880.00 | 880.00 | 872.00 | 876.60 | 876.60 | 0.53% | 160 |
| Sep 23, 2025 | 872.00 | 875.00 | 871.50 | 872.00 | 872.00 | 0.13% | 961 |
| Sep 22, 2025 | 870.10 | 875.00 | 870.10 | 870.90 | 870.90 | -0.43% | 361 |
| Sep 21, 2025 | 870.20 | 875.50 | 870.00 | 874.70 | 874.70 | -0.06% | 186 |
| Sep 18, 2025 | 875.20 | 878.90 | 873.00 | 875.20 | 875.20 | -0.40% | 1,823 |
| Sep 17, 2025 | 875.00 | 883.80 | 875.00 | 878.70 | 878.70 | -0.18% | 396 |
| Sep 16, 2025 | 887.60 | 887.60 | 878.10 | 880.30 | 880.30 | 1.58% | 476 |
| Sep 15, 2025 | 878.30 | 878.90 | 861.00 | 866.60 | 866.60 | -1.34% | 674 |
| Sep 14, 2025 | 877.10 | 886.80 | 877.10 | 878.40 | 878.40 | -0.28% | 257 |
| Sep 11, 2025 | 885.80 | 885.80 | 880.00 | 880.90 | 880.90 | 0.17% | 838 |
| Sep 10, 2025 | 878.00 | 884.00 | 870.10 | 879.40 | 879.40 | 0.13% | 500 |
| Sep 9, 2025 | 875.10 | 882.00 | 875.10 | 878.30 | 878.30 | 0.37% | 1,851 |
| Sep 8, 2025 | 870.00 | 884.00 | 870.00 | 875.10 | 875.10 | -0.16% | 2,032 |
| Sep 7, 2025 | 870.00 | 885.00 | 870.00 | 876.50 | 876.50 | -0.71% | 1,378 |
| Sep 4, 2025 | 883.00 | 884.50 | 881.00 | 882.80 | 882.80 | 0.02% | 1,573 |
| Sep 3, 2025 | 883.00 | 884.00 | 880.10 | 882.60 | 882.60 | 0.15% | 993 |
| Sep 2, 2025 | 877.10 | 884.00 | 877.10 | 881.30 | 881.30 | -0.08% | 1,060 |
| Sep 1, 2025 | 877.80 | 884.40 | 877.80 | 882.00 | 882.00 | 0.48% | 1,735 |
| Aug 31, 2025 | 868.00 | 879.00 | 868.00 | 877.80 | 877.80 | 2.38% | 1,477 |
| Aug 28, 2025 | 856.00 | 869.00 | 856.00 | 857.40 | 857.40 | -0.46% | 450 |
| Aug 27, 2025 | 870.00 | 870.00 | 857.30 | 861.40 | 861.40 | -0.02% | 1,305 |
| Aug 26, 2025 | 863.60 | 869.90 | 860.00 | 861.60 | 861.60 | -0.25% | 1,198 |
| Aug 25, 2025 | 868.90 | 869.00 | 860.10 | 863.80 | 863.80 | 0.15% | 805 |
| Aug 24, 2025 | 866.30 | 869.50 | 861.00 | 862.50 | 862.50 | -0.43% | 691 |
| Aug 21, 2025 | 867.00 | 868.50 | 862.20 | 866.20 | 866.20 | -0.03% | 326 |
| Aug 20, 2025 | 866.20 | 870.00 | 866.20 | 866.50 | 866.50 | -0.07% | 412 |
| Aug 19, 2025 | 874.00 | 874.00 | 866.00 | 867.10 | 867.10 | -0.10% | 367 |
| Aug 18, 2025 | 871.00 | 871.00 | 867.50 | 868.00 | 868.00 | 0.09% | 1,022 |
| Aug 17, 2025 | 865.00 | 869.80 | 864.00 | 867.20 | 867.20 | 0.05% | 1,056 |
| Aug 14, 2025 | 868.70 | 869.00 | 866.30 | 866.80 | 866.80 | -0.49% | 431 |
| Aug 13, 2025 | 868.10 | 878.50 | 868.10 | 871.10 | 871.10 | -0.39% | 560 |
| Aug 12, 2025 | 870.00 | 877.00 | 869.00 | 874.50 | 874.50 | 0.31% | 2,336 |
| Aug 11, 2025 | 865.50 | 879.00 | 865.50 | 871.80 | 871.80 | 0.57% | 1,089 |
| Aug 10, 2025 | 871.00 | 878.00 | 865.00 | 866.90 | 866.90 | -0.44% | 1,464 |
| Aug 7, 2025 | 865.00 | 873.50 | 865.00 | 870.70 | 870.70 | -0.10% | 1,143 |
| Aug 6, 2025 | 865.10 | 879.00 | 865.10 | 871.60 | 871.60 | 0.83% | 2,491 |
| Aug 4, 2025 | 876.00 | 880.00 | 860.20 | 864.40 | 864.40 | -1.31% | 5,723 |
| Aug 3, 2025 | 860.10 | 898.00 | 860.10 | 875.90 | 875.90 | 0.16% | 3,240 |
| Jul 31, 2025 | 852.20 | 894.00 | 852.20 | 874.50 | 874.50 | -5.08% | 15,576 |
| Jul 30, 2025 | 915.60 | 925.00 | 907.50 | 921.30 | 921.30 | 0.62% | 4,259 |
| Jul 29, 2025 | 900.00 | 920.00 | 900.00 | 915.60 | 915.60 | 1.71% | 5,253 |