Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 811.30
-2.70 (-0.33%)
At close: Jan 22, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 811.30 | 814.30 | 811.00 | 811.30 | 811.30 | -0.33% | 579 |
| Jan 21, 2026 | 814.00 | 816.70 | 810.10 | 814.00 | 814.00 | -0.40% | 12 |
| Jan 20, 2026 | 814.00 | 818.90 | 812.60 | 817.30 | 817.30 | 0.31% | 308 |
| Jan 19, 2026 | 814.50 | 818.50 | 812.00 | 814.80 | 814.80 | 0.09% | 186 |
| Jan 18, 2026 | 809.40 | 814.50 | 809.40 | 814.10 | 814.10 | 0.58% | 144 |
| Jan 15, 2026 | 809.40 | 815.00 | 808.70 | 809.40 | 809.40 | -0.34% | 312 |
| Jan 14, 2026 | 811.10 | 815.90 | 811.00 | 812.20 | 812.20 | 0.30% | 623 |
| Jan 13, 2026 | 809.80 | 815.00 | 809.10 | 809.80 | 809.80 | -0.52% | 186 |
| Jan 12, 2026 | 806.00 | 814.00 | 806.00 | 814.00 | 814.00 | 0.83% | 365 |
| Jan 11, 2026 | 814.00 | 814.00 | 806.00 | 807.30 | 807.30 | -0.44% | 166 |
| Jan 8, 2026 | 803.00 | 814.00 | 802.00 | 810.90 | 810.90 | 0.98% | 922 |
| Jan 7, 2026 | 803.00 | 810.50 | 802.00 | 803.00 | 803.00 | -0.17% | 957 |
| Jan 6, 2026 | 800.00 | 809.00 | 800.00 | 804.40 | 804.40 | -0.02% | 144 |
| Jan 5, 2026 | 804.60 | 809.00 | 804.00 | 804.60 | 804.60 | -0.53% | 131 |
| Jan 4, 2026 | 806.00 | 811.00 | 806.00 | 808.90 | 808.90 | -0.60% | 224 |
| Jan 1, 2026 | 804.10 | 816.00 | 804.10 | 813.80 | 813.80 | 1.21% | 283 |
| Dec 30, 2025 | 804.00 | 805.40 | 803.70 | 804.10 | 804.10 | -0.43% | 25 |
| Dec 29, 2025 | 811.00 | 811.00 | 802.00 | 807.60 | 807.60 | - | 32 |
| Dec 28, 2025 | 811.00 | 811.00 | 800.00 | 807.60 | 807.60 | 0.65% | 99 |
| Dec 24, 2025 | 810.00 | 810.00 | 801.00 | 802.40 | 802.40 | 0.46% | 10 |
| Dec 23, 2025 | 813.50 | 813.50 | 796.10 | 798.70 | 798.70 | -1.44% | 246 |
| Dec 22, 2025 | 810.40 | 815.40 | 809.80 | 810.40 | 810.40 | 0.09% | 453 |
| Dec 21, 2025 | 790.00 | 810.00 | 790.00 | 809.70 | 809.70 | 1.21% | 152 |
| Dec 18, 2025 | 810.00 | 810.00 | 797.10 | 800.00 | 800.00 | -0.57% | 501 |
| Dec 17, 2025 | 804.60 | 812.90 | 801.60 | 804.60 | 804.60 | -0.48% | 176 |
| Dec 15, 2025 | 808.50 | 809.00 | 808.00 | 808.50 | 808.50 | 0.01% | 58 |
| Dec 14, 2025 | 809.00 | 809.00 | 801.00 | 808.40 | 808.40 | -0.21% | 768 |
| Dec 11, 2025 | 814.90 | 814.90 | 810.00 | 810.10 | 810.10 | 0.07% | 168 |
| Dec 10, 2025 | 810.20 | 814.00 | 809.00 | 809.50 | 809.50 | -0.09% | 94 |
| Dec 9, 2025 | 810.20 | 811.00 | 810.00 | 810.20 | 810.20 | -0.34% | 118 |
| Dec 8, 2025 | 813.00 | 816.00 | 806.00 | 813.00 | 813.00 | 1.22% | 219 |
| Dec 7, 2025 | 805.00 | 805.00 | 803.10 | 803.20 | 803.20 | -0.05% | 645 |
| Dec 4, 2025 | 802.20 | 809.00 | 802.00 | 803.60 | 803.60 | -0.45% | 140 |
| Dec 3, 2025 | 807.10 | 812.90 | 807.00 | 807.20 | 807.20 | 0.06% | 791 |
| Dec 2, 2025 | 806.70 | 816.00 | 806.00 | 806.70 | 806.70 | 0.07% | 362 |
| Dec 1, 2025 | 818.00 | 818.00 | 805.00 | 806.10 | 806.10 | -1.29% | 127 |
| Nov 30, 2025 | 816.00 | 817.80 | 815.00 | 816.60 | 816.60 | 0.34% | 651 |
| Nov 27, 2025 | 816.00 | 816.00 | 805.00 | 813.80 | 813.80 | -0.27% | 145 |
| Nov 26, 2025 | 816.00 | 816.90 | 812.50 | 816.00 | 816.00 | 0.43% | 300 |
| Nov 25, 2025 | 812.50 | 813.00 | 810.00 | 812.50 | 812.50 | 0.31% | 331 |
| Nov 24, 2025 | 810.00 | 812.00 | 795.00 | 810.00 | 810.00 | 1.64% | 772 |
| Nov 23, 2025 | 803.80 | 803.90 | 790.00 | 796.90 | 796.90 | -0.87% | 638 |
| Nov 20, 2025 | 817.00 | 817.00 | 802.00 | 803.90 | 803.90 | 0.34% | 559 |
| Nov 19, 2025 | 826.00 | 826.00 | 790.00 | 801.20 | 801.20 | -2.53% | 245 |
| Nov 17, 2025 | 826.00 | 826.00 | 820.10 | 822.00 | 807.70 | -0.07% | 650 |
| Nov 16, 2025 | 832.00 | 832.00 | 780.10 | 822.60 | 808.29 | -1.24% | 523 |
| Nov 13, 2025 | 835.00 | 857.90 | 831.00 | 832.90 | 818.41 | -1.02% | 244 |
| Nov 12, 2025 | 845.00 | 845.00 | 840.00 | 841.50 | 826.86 | -0.91% | 701 |
| Nov 11, 2025 | 848.00 | 863.00 | 845.00 | 849.20 | 834.43 | -0.84% | 466 |
| Nov 10, 2025 | 860.00 | 863.00 | 855.00 | 856.40 | 841.50 | -0.55% | 308 |