Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 854.80
+1.30 (0.15%)
At close: May 24, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19, 2026 | 846.00 | 846.00 | 834.20 | 836.30 | 825.99 | 0.12% | 484 |
| Apr 16, 2026 | 847.00 | 847.00 | 830.00 | 835.30 | 825.00 | 0.24% | 679 |
| Apr 15, 2026 | 837.10 | 846.00 | 830.00 | 833.30 | 823.02 | -0.45% | 508 |
| Apr 13, 2026 | 830.00 | 845.00 | 830.00 | 837.10 | 826.78 | -0.68% | 192 |
| Apr 12, 2026 | 844.00 | 846.50 | 840.00 | 842.80 | 832.41 | -0.02% | 460 |
| Apr 9, 2026 | 850.00 | 850.00 | 841.50 | 843.00 | 832.60 | 0.27% | 162 |
| Apr 8, 2026 | 845.00 | 850.00 | 840.00 | 840.70 | 830.33 | -0.39% | 801 |
| Apr 7, 2026 | 843.80 | 845.00 | 843.00 | 844.00 | 833.59 | 0.32% | 1,359 |
| Apr 6, 2026 | 847.00 | 847.00 | 831.10 | 841.30 | 830.92 | 0.41% | 902 |
| Apr 5, 2026 | 843.10 | 846.50 | 835.20 | 837.90 | 827.57 | -0.62% | 225 |
| Apr 2, 2026 | 849.00 | 849.00 | 841.00 | 843.10 | 832.70 | -0.53% | 687 |
| Apr 1, 2026 | 842.00 | 848.00 | 836.10 | 847.60 | 837.15 | 1.81% | 806 |
| Mar 31, 2026 | 849.00 | 849.00 | 823.00 | 832.50 | 822.23 | -1.74% | 200 |
| Mar 30, 2026 | 848.00 | 848.00 | 843.50 | 847.20 | 836.75 | 0.44% | 128 |
| Mar 29, 2026 | 848.00 | 849.90 | 840.00 | 843.50 | 833.10 | -0.48% | 714 |
| Mar 25, 2026 | 836.00 | 849.70 | 830.50 | 847.60 | 837.15 | 1.35% | 2,333 |
| Mar 24, 2026 | 840.00 | 842.00 | 823.00 | 836.30 | 825.99 | 0.42% | 180 |
| Mar 16, 2026 | 827.00 | 848.00 | 827.00 | 832.80 | 822.53 | -1.14% | 5,762 |
| Mar 15, 2026 | 832.00 | 844.00 | 832.00 | 842.40 | 832.01 | 0.10% | 588 |
| Mar 12, 2026 | 843.00 | 843.00 | 840.00 | 841.60 | 831.22 | 0.66% | 11 |
| Mar 11, 2026 | 849.00 | 850.00 | 830.50 | 836.10 | 825.79 | -0.35% | 1,055 |
| Mar 10, 2026 | 839.90 | 839.90 | 827.00 | 839.00 | 828.65 | 1.82% | 322 |
| Mar 9, 2026 | 883.00 | 883.00 | 817.20 | 824.00 | 813.84 | -0.45% | 20 |
| Mar 8, 2026 | 803.00 | 842.00 | 803.00 | 827.70 | 817.49 | 0.57% | 248 |
| Mar 5, 2026 | 826.10 | 826.10 | 820.00 | 823.00 | 812.85 | -0.45% | 143 |