Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 882.20
+10.30 (1.18%)
At close: Jul 6, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 866.50 | 869.80 | 845.00 | 866.40 | 866.40 | -0.01% | 1,186 |
| Jun 21, 2026 | 860.10 | 872.50 | 852.10 | 866.50 | 866.50 | 0.45% | 482 |
| Jun 18, 2026 | 869.80 | 878.50 | 858.40 | 862.60 | 862.60 | 0.33% | 698 |
| Jun 17, 2026 | 858.10 | 880.00 | 858.10 | 859.80 | 859.80 | 0.20% | 484 |
| Jun 16, 2026 | 858.10 | 870.00 | 855.00 | 858.10 | 858.10 | -0.29% | 65 |
| Jun 15, 2026 | 874.00 | 874.00 | 860.10 | 860.60 | 860.60 | -0.69% | 903 |
| Jun 14, 2026 | 870.00 | 870.00 | 860.00 | 866.60 | 866.60 | 0.36% | 1,042 |
| Jun 11, 2026 | 868.50 | 868.50 | 860.00 | 863.50 | 863.50 | 0.58% | 426 |
| Jun 10, 2026 | 858.50 | 868.00 | 854.00 | 858.50 | 858.50 | -0.10% | 258 |
| Jun 9, 2026 | 859.40 | 867.00 | 856.50 | 859.40 | 859.40 | 0.15% | 187 |
| Jun 8, 2026 | 858.10 | 867.10 | 845.20 | 858.10 | 858.10 | 0.12% | 226 |
| Jun 7, 2026 | 865.00 | 869.40 | 845.00 | 857.10 | 857.10 | -0.28% | 1,120 |
| Jun 4, 2026 | 859.00 | 865.00 | 850.00 | 859.50 | 859.50 | 0.43% | 939 |
| Jun 3, 2026 | 858.00 | 858.00 | 852.30 | 855.80 | 855.80 | 0.14% | 405 |
| Jun 2, 2026 | 848.80 | 855.00 | 848.80 | 854.60 | 854.60 | 0.89% | 1,644 |
| Jun 1, 2026 | 854.80 | 854.80 | 845.00 | 847.10 | 847.10 | -0.90% | 1,404 |
| May 24, 2026 | 855.00 | 857.40 | 850.50 | 854.80 | 854.80 | 0.15% | 734 |
| May 23, 2026 | 846.20 | 854.90 | 846.20 | 853.50 | 853.50 | 0.86% | 146 |
| May 21, 2026 | 859.90 | 859.90 | 841.10 | 846.20 | 846.20 | 0.71% | 129 |
| May 20, 2026 | 848.80 | 848.90 | 837.20 | 840.20 | 840.20 | -0.08% | 235 |
| May 18, 2026 | 850.00 | 865.00 | 846.00 | 851.40 | 840.90 | -0.99% | 4,409 |
| May 17, 2026 | 865.00 | 866.20 | 856.00 | 859.90 | 849.30 | 1.73% | 2,405 |
| May 14, 2026 | 851.70 | 851.70 | 841.10 | 845.30 | 834.88 | -0.75% | 539 |
| May 13, 2026 | 855.00 | 855.00 | 840.10 | 851.70 | 841.20 | 0.59% | 429 |
| May 12, 2026 | 843.90 | 850.00 | 843.00 | 846.70 | 836.26 | 0.34% | 1,246 |
| May 11, 2026 | 837.10 | 845.00 | 836.90 | 843.80 | 833.39 | 0.79% | 1,661 |
| May 10, 2026 | 770.10 | 839.90 | 770.10 | 837.20 | 826.88 | 0.84% | 304 |
| May 7, 2026 | 892.00 | 892.00 | 830.00 | 830.20 | 819.96 | 0.02% | 592 |
| May 6, 2026 | 825.00 | 832.00 | 817.50 | 830.00 | 819.76 | 1.17% | 905 |
| May 5, 2026 | 830.00 | 830.00 | 817.00 | 820.40 | 810.28 | -0.06% | 1,138 |
| May 4, 2026 | 815.00 | 824.00 | 815.00 | 820.90 | 810.78 | 0.24% | 176 |
| May 3, 2026 | 830.00 | 830.00 | 815.00 | 818.90 | 808.80 | 0.50% | 263 |
| Apr 30, 2026 | 834.00 | 834.00 | 812.00 | 814.80 | 804.75 | 0.72% | 845 |
| Apr 29, 2026 | 814.20 | 831.00 | 790.00 | 809.00 | 799.02 | -1.18% | 1,509 |
| Apr 28, 2026 | 840.70 | 840.70 | 814.20 | 818.70 | 808.60 | -1.46% | 1,642 |
| Apr 27, 2026 | 850.00 | 850.00 | 824.00 | 830.80 | 820.55 | -0.25% | 435 |
| Apr 26, 2026 | 830.00 | 838.00 | 830.00 | 832.90 | 822.63 | 1.72% | 60 |
| Apr 23, 2026 | 838.00 | 838.00 | 818.00 | 818.80 | 808.70 | -0.70% | 643 |
| Apr 22, 2026 | 832.00 | 840.00 | 820.10 | 824.60 | 814.43 | -0.79% | 1,015 |
| Apr 21, 2026 | 830.00 | 844.00 | 821.10 | 831.20 | 820.95 | 0.06% | 78 |
| Apr 20, 2026 | 836.30 | 836.30 | 828.00 | 830.70 | 820.46 | -0.67% | 55 |