Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 874.50
-46.80 (-5.08%)
At close: Jul 31, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 905.00 | 912.10 | 898.00 | 900.20 | 900.20 | -0.56% | 3,643 |
| Jul 27, 2025 | 911.90 | 911.90 | 896.00 | 905.30 | 905.30 | -0.22% | 3,208 |
| Jul 24, 2025 | 917.70 | 917.70 | 900.00 | 907.30 | 907.30 | -0.73% | 12,874 |
| Jul 23, 2025 | 894.40 | 933.00 | 890.00 | 914.00 | 914.00 | 3.91% | 10,110 |
| Jul 22, 2025 | 860.00 | 882.00 | 851.00 | 879.60 | 879.60 | 2.01% | 6,040 |
| Jul 21, 2025 | 854.00 | 865.00 | 845.00 | 862.30 | 862.30 | 2.22% | 5,408 |
| Jul 20, 2025 | 845.00 | 856.10 | 830.00 | 843.60 | 843.60 | 0.57% | 4,381 |
| Jul 17, 2025 | 820.00 | 872.00 | 820.00 | 838.80 | 838.80 | 2.54% | 3,201 |
| Jul 16, 2025 | 846.90 | 847.00 | 816.10 | 818.00 | 818.00 | -1.94% | 566 |
| Jul 15, 2025 | 852.70 | 857.00 | 831.10 | 834.20 | 834.20 | -1.69% | 2,473 |
| Jul 14, 2025 | 836.00 | 852.90 | 835.80 | 848.50 | 848.50 | 0.68% | 1,582 |
| Jul 13, 2025 | 830.40 | 850.50 | 822.00 | 842.80 | 842.80 | 1.49% | 1,477 |
| Jul 10, 2025 | 819.90 | 831.70 | 819.90 | 830.40 | 830.40 | 1.63% | 3,031 |
| Jul 9, 2025 | 808.00 | 819.90 | 808.00 | 817.10 | 817.10 | 1.03% | 1,450 |
| Jul 8, 2025 | 811.00 | 811.50 | 806.30 | 808.80 | 808.80 | 0.26% | 1,388 |
| Jul 7, 2025 | 814.00 | 814.00 | 805.90 | 806.70 | 806.70 | 0.06% | 1,516 |
| Jul 3, 2025 | 805.50 | 809.90 | 804.00 | 806.20 | 806.20 | 0.10% | 1,810 |
| Jul 2, 2025 | 800.00 | 807.90 | 800.00 | 805.40 | 805.40 | 0.34% | 1,345 |
| Jun 30, 2025 | 803.00 | 807.90 | 800.00 | 802.70 | 802.70 | -0.12% | 2,755 |
| Jun 29, 2025 | 807.00 | 808.00 | 802.00 | 803.70 | 803.70 | 0.34% | 1,159 |
| Jun 26, 2025 | 813.90 | 813.90 | 798.90 | 801.00 | 801.00 | 0.55% | 2,708 |
| Jun 25, 2025 | 799.00 | 802.00 | 795.00 | 796.60 | 796.60 | -0.38% | 2,652 |
| Jun 24, 2025 | 805.00 | 809.00 | 798.00 | 799.60 | 799.60 | -0.39% | 2,811 |
| Jun 23, 2025 | 807.50 | 812.00 | 800.00 | 802.70 | 802.70 | -0.59% | 3,141 |
| Jun 22, 2025 | 812.00 | 812.10 | 800.00 | 807.50 | 807.50 | -0.84% | 1,212 |
| Jun 19, 2025 | 820.00 | 820.00 | 814.00 | 814.30 | 814.30 | -0.54% | 888 |
| Jun 18, 2025 | 817.90 | 819.30 | 810.00 | 818.70 | 818.70 | 2.32% | 2,283 |
| Jun 17, 2025 | 852.00 | 852.00 | 800.00 | 800.10 | 800.10 | -1.44% | 2,267 |
| Jun 16, 2025 | 847.50 | 847.50 | 808.00 | 811.80 | 811.80 | -0.54% | 5,861 |
| Jun 15, 2025 | 813.50 | 825.00 | 812.50 | 816.20 | 816.20 | -1.13% | 883 |
| Jun 4, 2025 | 818.40 | 828.50 | 812.00 | 825.50 | 825.50 | 0.87% | 331 |
| Jun 3, 2025 | 840.00 | 840.00 | 810.30 | 818.40 | 818.40 | -0.81% | 1,720 |
| Jun 2, 2025 | 847.00 | 847.00 | 822.20 | 825.10 | 825.10 | -1.30% | 591 |
| Jun 1, 2025 | 854.90 | 854.90 | 816.10 | 836.00 | 836.00 | 1.77% | 1,399 |
| May 29, 2025 | 795.00 | 857.90 | 795.00 | 821.50 | 821.50 | 2.66% | 1,576 |
| May 28, 2025 | 830.00 | 830.00 | 790.00 | 800.20 | 800.20 | -3.31% | 2,915 |
| May 27, 2025 | 827.10 | 841.20 | 827.00 | 827.60 | 827.60 | -3.72% | 1,097 |
| May 25, 2025 | 835.50 | 862.90 | 833.10 | 859.60 | 849.10 | - | 2,051 |
| May 24, 2025 | 821.00 | 867.80 | 821.00 | 859.60 | 849.10 | 3.99% | 3,422 |
| May 22, 2025 | 841.90 | 852.20 | 822.00 | 826.60 | 816.50 | -2.29% | 3,143 |
| May 21, 2025 | 867.00 | 867.00 | 841.00 | 846.00 | 835.67 | -1.31% | 6,146 |
| May 20, 2025 | 845.00 | 875.00 | 832.00 | 857.20 | 846.73 | -1.46% | 5,475 |
| May 19, 2025 | 900.00 | 936.00 | 832.00 | 869.90 | 859.27 | -1.96% | 7,567 |
| May 18, 2025 | 825.30 | 887.30 | 825.00 | 887.30 | 876.46 | 15.35% | 11,955 |
| May 15, 2025 | 795.00 | 795.00 | 764.00 | 769.20 | 759.80 | 4.00% | 10,160 |
| May 14, 2025 | 737.00 | 749.00 | 731.10 | 739.60 | 730.57 | 0.26% | 482 |
| May 13, 2025 | 766.90 | 766.90 | 736.00 | 737.70 | 728.69 | -1.91% | 1,182 |