Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 885.60
+5.10 (0.58%)
At close: Sep 24, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 885.60 | 897.00 | 882.00 | 885.60 | 885.60 | 0.58% | 877 |
| Sep 23, 2026 | 880.50 | 888.00 | 880.00 | 880.50 | 880.50 | -0.49% | 1,731 |
| Sep 22, 2026 | 884.80 | 900.00 | 880.00 | 884.80 | 884.80 | -0.29% | 1,151 |
| Sep 21, 2026 | 879.00 | 887.90 | 879.00 | 887.40 | 887.40 | -0.11% | 409 |
| Sep 20, 2026 | 890.00 | 890.00 | 880.10 | 888.40 | 888.40 | 0.21% | 30 |
| Sep 17, 2026 | 894.90 | 894.90 | 877.50 | 886.50 | 886.50 | 0.77% | 83 |
| Sep 16, 2026 | 899.00 | 899.00 | 876.00 | 879.70 | 879.70 | -0.03% | 1,317 |
| Sep 15, 2026 | 876.00 | 890.00 | 876.00 | 880.00 | 880.00 | - | 65 |
| Sep 14, 2026 | 880.00 | 895.00 | 879.00 | 880.00 | 880.00 | -0.42% | 2,716 |
| Sep 13, 2026 | 886.00 | 900.00 | 881.00 | 883.70 | 883.70 | -0.48% | 360 |
| Sep 10, 2026 | 885.00 | 898.80 | 885.00 | 888.00 | 888.00 | 0.35% | 299 |
| Sep 9, 2026 | 886.20 | 905.80 | 884.00 | 884.90 | 884.90 | -0.15% | 882 |
| Sep 8, 2026 | 886.20 | 906.00 | 886.00 | 886.20 | 886.20 | -0.17% | 316 |
| Sep 7, 2026 | 907.00 | 907.00 | 880.00 | 887.70 | 887.70 | 0.20% | 450 |
| Sep 6, 2026 | 915.20 | 915.20 | 885.00 | 885.90 | 885.90 | -0.45% | 152 |
| 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 |