Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 813.80
+9.70 (1.21%)
At close: Jan 1, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 862.00 | 866.00 | 855.00 | 861.10 | 846.12 | -0.68% | 166 |
| Nov 6, 2025 | 863.00 | 874.90 | 862.50 | 867.00 | 851.92 | -0.06% | 484 |
| Nov 5, 2025 | 870.00 | 874.00 | 867.00 | 867.50 | 852.41 | -0.93% | 151 |
| Nov 4, 2025 | 875.10 | 879.00 | 868.50 | 875.60 | 860.37 | 0.86% | 172 |
| Nov 3, 2025 | 874.00 | 874.20 | 865.00 | 868.10 | 853.00 | -0.41% | 398 |
| Nov 2, 2025 | 874.00 | 874.00 | 870.10 | 871.70 | 856.54 | 0.14% | 41 |
| Oct 30, 2025 | 869.00 | 871.00 | 868.00 | 870.50 | 855.36 | 0.17% | 361 |
| Oct 29, 2025 | 874.00 | 874.00 | 868.00 | 869.00 | 853.88 | -0.62% | 498 |
| Oct 28, 2025 | 878.00 | 878.00 | 872.00 | 874.40 | 859.19 | 0.26% | 63 |
| Oct 27, 2025 | 872.00 | 875.00 | 872.00 | 872.10 | 856.93 | -0.07% | 124 |
| Oct 26, 2025 | 872.00 | 874.00 | 872.00 | 872.70 | 857.52 | 0.30% | 117 |
| Oct 23, 2025 | 873.00 | 873.10 | 868.00 | 870.10 | 854.96 | -0.24% | 743 |
| Oct 22, 2025 | 870.10 | 878.00 | 870.10 | 872.20 | 857.03 | 0.24% | 22 |
| Oct 21, 2025 | 878.00 | 885.00 | 867.00 | 870.10 | 854.96 | -0.29% | 582 |
| Oct 20, 2025 | 871.50 | 874.00 | 871.00 | 872.60 | 857.42 | 0.09% | 335 |