Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 803.60
-3.60 (-0.45%)
At close: Dec 4, 2025
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 873.50 | 876.00 | 867.00 | 871.80 | 856.63 | -0.18% | 130 |
| Oct 16, 2025 | 874.00 | 875.00 | 873.10 | 873.40 | 858.21 | -0.11% | 363 |
| Oct 15, 2025 | 870.00 | 880.00 | 870.00 | 874.40 | 859.19 | -0.49% | 225 |
| Oct 14, 2025 | 879.50 | 880.00 | 872.50 | 878.70 | 863.41 | 0.76% | 224 |
| Oct 13, 2025 | 870.50 | 878.00 | 870.50 | 872.10 | 856.93 | -0.31% | 325 |
| Oct 12, 2025 | 876.00 | 878.00 | 873.00 | 874.80 | 859.58 | -0.13% | 1,011 |
| Oct 9, 2025 | 875.10 | 880.00 | 874.00 | 875.90 | 860.66 | 0.14% | 1,466 |
| Oct 8, 2025 | 874.50 | 878.90 | 871.00 | 874.70 | 859.48 | 0.07% | 281 |
| Oct 7, 2025 | 867.00 | 877.00 | 860.00 | 874.10 | 858.89 | 0.17% | 1,932 |
| Oct 6, 2025 | 882.00 | 884.90 | 871.00 | 872.60 | 857.42 | -0.94% | 1,424 |
| Oct 5, 2025 | 878.00 | 885.00 | 878.00 | 880.90 | 865.58 | 0.36% | 197 |
| Sep 30, 2025 | 884.60 | 884.60 | 876.10 | 877.70 | 862.43 | -0.27% | 663 |
| Sep 29, 2025 | 880.00 | 885.00 | 875.30 | 880.10 | 864.79 | 0.01% | 426 |
| Sep 28, 2025 | 871.10 | 885.90 | 871.10 | 880.00 | 864.69 | 0.51% | 772 |
| Sep 25, 2025 | 880.00 | 880.00 | 872.60 | 875.50 | 860.27 | -0.13% | 231 |
| Sep 24, 2025 | 880.00 | 880.00 | 872.00 | 876.60 | 861.35 | 0.53% | 160 |
| Sep 23, 2025 | 872.00 | 875.00 | 871.50 | 872.00 | 856.83 | 0.13% | 961 |