Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 889.90
-13.60 (-1.51%)
At close: Sep 3, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 889.90 | 927.00 | 888.50 | 889.90 | 889.90 | -1.51% | 1,018 |
| Sep 2, 2026 | 903.50 | 907.90 | 892.10 | 903.50 | 903.50 | 1.29% | 216 |
| Sep 1, 2026 | 892.00 | 907.00 | 891.50 | 892.00 | 892.00 | -0.60% | 3,445 |
| Aug 31, 2026 | 903.00 | 908.00 | 897.00 | 897.40 | 897.40 | -0.53% | 839 |
| Aug 30, 2026 | 896.00 | 914.50 | 896.00 | 902.20 | 902.20 | 0.10% | 1,941 |
| Aug 27, 2026 | 909.50 | 910.00 | 895.00 | 901.30 | 901.30 | -0.47% | 1,451 |
| Aug 25, 2026 | 905.60 | 911.00 | 905.50 | 905.60 | 905.60 | -0.04% | 1,039 |
| Aug 24, 2026 | 906.00 | 910.00 | 905.50 | 906.00 | 906.00 | -0.54% | 893 |
| Aug 23, 2026 | 914.90 | 914.90 | 910.00 | 910.90 | 910.90 | -0.01% | 588 |
| Aug 20, 2026 | 911.00 | 915.00 | 910.50 | 911.00 | 911.00 | 0.54% | 173 |
| Aug 19, 2026 | 906.10 | 917.80 | 905.90 | 906.10 | 906.10 | -0.45% | 724 |
| Aug 18, 2026 | 910.20 | 916.00 | 908.50 | 910.20 | 910.20 | 0.21% | 416 |
| Aug 17, 2026 | 917.00 | 918.80 | 905.10 | 908.30 | 908.30 | -0.70% | 645 |
| Aug 16, 2026 | 915.50 | 919.00 | 914.30 | 914.70 | 914.70 | -0.09% | 435 |
| Aug 13, 2026 | 915.50 | 918.90 | 914.50 | 915.50 | 915.50 | 0.04% | 177 |
| Aug 12, 2026 | 915.10 | 919.90 | 909.50 | 915.10 | 915.10 | 0.45% | 2,945 |
| Aug 11, 2026 | 911.00 | 914.80 | 905.20 | 911.00 | 911.00 | 0.29% | 554 |
| Aug 10, 2026 | 904.00 | 914.90 | 904.00 | 908.40 | 908.40 | 0.38% | 185 |
| Aug 9, 2026 | 903.60 | 914.00 | 903.50 | 905.00 | 905.00 | 0.20% | 5,208 |
| Aug 6, 2026 | 910.00 | 915.00 | 900.00 | 903.20 | 903.20 | -0.65% | 2,832 |
| Aug 4, 2026 | 909.10 | 917.90 | 907.00 | 909.10 | 909.10 | 0.76% | 1,111 |
| Aug 3, 2026 | 909.00 | 909.00 | 896.10 | 902.20 | 902.20 | -0.29% | 2,796 |
| Aug 2, 2026 | 900.00 | 910.00 | 900.00 | 904.80 | 904.80 | -0.65% | 1,695 |
| Jul 30, 2026 | 908.60 | 914.50 | 908.60 | 910.70 | 910.70 | 0.23% | 1,454 |
| Jul 29, 2026 | 914.90 | 917.00 | 908.10 | 908.60 | 908.60 | -0.19% | 5,902 |
| Jul 28, 2026 | 910.30 | 920.20 | 910.00 | 910.30 | 910.30 | 1.30% | 9,306 |
| Jul 27, 2026 | 898.60 | 900.10 | 887.00 | 898.60 | 898.60 | 0.91% | 1,167 |
| Jul 26, 2026 | 893.40 | 907.00 | 887.90 | 890.50 | 890.50 | 0.27% | 318 |
| Jul 23, 2026 | 885.00 | 900.00 | 885.00 | 888.10 | 888.10 | -0.82% | 1,536 |
| Jul 22, 2026 | 895.40 | 900.00 | 893.00 | 895.40 | 895.40 | -0.50% | 1,133 |
| Jul 21, 2026 | 893.80 | 905.00 | 891.40 | 899.90 | 899.90 | 1.45% | 5,471 |
| Jul 20, 2026 | 895.00 | 895.00 | 884.90 | 887.00 | 887.00 | -0.11% | 379 |
| Jul 19, 2026 | 888.00 | 892.90 | 887.50 | 888.00 | 888.00 | - | 624 |
| Jul 16, 2026 | 875.00 | 890.00 | 866.00 | 888.00 | 888.00 | 2.15% | 1,277 |
| Jul 15, 2026 | 888.90 | 888.90 | 865.00 | 869.30 | 869.30 | -1.11% | 1,386 |
| Jul 14, 2026 | 880.00 | 881.90 | 875.00 | 879.10 | 879.10 | 0.17% | 289 |
| Jul 13, 2026 | 877.60 | 880.00 | 874.00 | 877.60 | 877.60 | 0.47% | 456 |
| Jul 12, 2026 | 873.60 | 882.00 | 865.00 | 873.50 | 873.50 | -0.01% | 108 |
| Jul 9, 2026 | 866.90 | 899.90 | 866.90 | 873.60 | 873.60 | -0.92% | 903 |
| Jul 8, 2026 | 915.00 | 915.00 | 875.00 | 881.70 | 881.70 | 0.67% | 556 |
| Jul 7, 2026 | 884.00 | 885.00 | 875.00 | 875.80 | 875.80 | -0.73% | 1,285 |
| Jul 6, 2026 | 882.20 | 884.00 | 877.00 | 882.20 | 882.20 | 1.18% | 673 |
| Jul 5, 2026 | 870.00 | 880.00 | 870.00 | 871.90 | 871.90 | -0.93% | 1,193 |
| Jul 2, 2026 | 885.00 | 885.00 | 864.80 | 880.10 | 880.10 | 1.02% | 220 |
| Jun 30, 2026 | 860.10 | 884.00 | 860.10 | 871.20 | 871.20 | 0.14% | 668 |
| Jun 29, 2026 | 870.00 | 889.90 | 863.00 | 870.00 | 870.00 | -1.69% | 4,569 |
| Jun 28, 2026 | 885.00 | 888.80 | 884.90 | 885.00 | 885.00 | -0.44% | 631 |
| Jun 25, 2026 | 885.00 | 889.80 | 883.00 | 888.90 | 888.90 | 1.48% | 1,551 |
| Jun 24, 2026 | 875.90 | 880.10 | 872.20 | 875.90 | 875.90 | 0.07% | 1,271 |
| Jun 23, 2026 | 876.80 | 876.80 | 872.10 | 875.30 | 875.30 | 1.03% | 1,580 |