Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 882.60
+1.30 (0.15%)
At close: Sep 3, 2025
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |