Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 837.10
-5.70 (-0.68%)
At close: Apr 13, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 830.00 | 845.00 | 830.00 | 837.10 | 837.10 | -0.68% | 192 |
| Apr 12, 2026 | 844.00 | 846.50 | 840.00 | 842.80 | 842.80 | -0.02% | 460 |
| Apr 9, 2026 | 850.00 | 850.00 | 841.50 | 843.00 | 843.00 | 0.27% | 162 |
| Apr 8, 2026 | 840.70 | 850.00 | 840.00 | 840.70 | 840.70 | -0.39% | 801 |
| Apr 7, 2026 | 844.00 | 845.00 | 843.00 | 844.00 | 844.00 | 0.32% | 1,359 |
| Apr 6, 2026 | 841.30 | 847.00 | 831.10 | 841.30 | 841.30 | 0.41% | 902 |
| Apr 5, 2026 | 843.10 | 846.50 | 835.20 | 837.90 | 837.90 | -0.62% | 225 |
| Apr 2, 2026 | 843.10 | 849.00 | 841.00 | 843.10 | 843.10 | -0.53% | 687 |
| Apr 1, 2026 | 842.00 | 848.00 | 836.10 | 847.60 | 847.60 | 1.81% | 806 |
| Mar 31, 2026 | 832.50 | 849.00 | 823.00 | 832.50 | 832.50 | -1.74% | 200 |
| Mar 30, 2026 | 847.20 | 848.00 | 843.50 | 847.20 | 847.20 | 0.44% | 128 |
| Mar 29, 2026 | 848.00 | 849.90 | 840.00 | 843.50 | 843.50 | -0.48% | 714 |
| Mar 25, 2026 | 847.60 | 849.70 | 830.50 | 847.60 | 847.60 | 1.35% | 2,333 |
| Mar 24, 2026 | 840.00 | 842.00 | 823.00 | 836.30 | 836.30 | 0.42% | 180 |
| Mar 16, 2026 | 832.80 | 848.00 | 827.00 | 832.80 | 832.80 | -1.14% | 5,762 |
| Mar 15, 2026 | 832.00 | 844.00 | 832.00 | 842.40 | 842.40 | 0.10% | 588 |
| Mar 12, 2026 | 841.60 | 843.00 | 840.00 | 841.60 | 841.60 | 0.66% | 11 |
| Mar 11, 2026 | 836.10 | 850.00 | 830.50 | 836.10 | 836.10 | -0.35% | 1,055 |
| Mar 10, 2026 | 839.00 | 839.90 | 827.00 | 839.00 | 839.00 | 1.82% | 322 |
| Mar 9, 2026 | 883.00 | 883.00 | 817.20 | 824.00 | 824.00 | -0.45% | 20 |
| Mar 8, 2026 | 803.00 | 842.00 | 803.00 | 827.70 | 827.70 | 0.57% | 248 |
| Mar 5, 2026 | 823.00 | 826.10 | 820.00 | 823.00 | 823.00 | -0.45% | 143 |
| Mar 4, 2026 | 826.70 | 843.90 | 815.00 | 826.70 | 826.70 | -0.49% | 301 |
| Mar 3, 2026 | 830.80 | 847.80 | 825.00 | 830.80 | 830.80 | -2.21% | 1,368 |
| Mar 2, 2026 | 849.60 | 852.50 | 840.00 | 849.60 | 849.60 | 1.09% | 636 |
| Mar 1, 2026 | 812.00 | 849.00 | 812.00 | 840.40 | 840.40 | -1.25% | 337 |
| Feb 26, 2026 | 844.00 | 855.00 | 827.00 | 851.00 | 851.00 | 1.75% | 1,481 |
| Feb 25, 2026 | 842.70 | 842.70 | 835.00 | 836.40 | 836.40 | -0.18% | 37 |
| Feb 24, 2026 | 836.00 | 844.80 | 836.00 | 837.90 | 837.90 | 0.23% | 238 |
| Feb 23, 2026 | 836.00 | 849.90 | 825.00 | 836.00 | 836.00 | -0.89% | 219 |
| Feb 22, 2026 | 845.00 | 845.00 | 842.80 | 843.50 | 843.50 | 0.79% | 133 |
| Feb 19, 2026 | 836.90 | 845.00 | 830.00 | 836.90 | 836.90 | -0.49% | 108 |
| Feb 18, 2026 | 841.00 | 847.90 | 840.00 | 841.00 | 841.00 | 0.01% | 1,302 |
| Feb 17, 2026 | 800.50 | 860.00 | 800.50 | 840.90 | 840.90 | -0.46% | 281 |
| Feb 16, 2026 | 825.50 | 845.00 | 825.50 | 844.80 | 844.80 | -0.27% | 281 |
| Feb 15, 2026 | 833.00 | 848.00 | 833.00 | 847.10 | 847.10 | 2.15% | 562 |
| Feb 10, 2026 | 825.80 | 830.10 | 825.00 | 829.30 | 829.30 | 0.41% | 578 |
| Feb 9, 2026 | 825.90 | 826.70 | 823.00 | 825.90 | 825.90 | 0.18% | 515 |
| Feb 8, 2026 | 810.00 | 825.00 | 810.00 | 824.40 | 824.40 | 0.02% | 102 |
| Feb 5, 2026 | 824.20 | 825.00 | 820.00 | 824.20 | 824.20 | 1.27% | 1,858 |
| Feb 3, 2026 | 821.00 | 821.00 | 811.00 | 813.90 | 813.90 | -0.68% | 271 |
| Feb 2, 2026 | 819.50 | 821.00 | 818.00 | 819.50 | 819.50 | 1.24% | 846 |
| Feb 1, 2026 | 822.10 | 822.10 | 808.10 | 809.50 | 809.50 | -0.32% | 114 |
| Jan 29, 2026 | 812.10 | 816.70 | 811.10 | 812.10 | 812.10 | -0.68% | 251 |
| Jan 28, 2026 | 817.70 | 818.00 | 810.00 | 817.70 | 817.70 | 0.22% | 356 |
| Jan 27, 2026 | 815.90 | 816.00 | 810.40 | 815.90 | 815.90 | 0.68% | 737 |
| Jan 26, 2026 | 813.00 | 814.00 | 808.90 | 810.40 | 810.40 | 0.19% | 207 |
| Jan 25, 2026 | 811.70 | 811.70 | 802.50 | 808.90 | 808.90 | -0.30% | 544 |
| Jan 22, 2026 | 811.30 | 814.30 | 811.00 | 811.30 | 811.30 | -0.33% | 579 |
| Jan 21, 2026 | 814.00 | 816.70 | 810.10 | 814.00 | 814.00 | -0.40% | 12 |