Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh · Delayed Price · Currency is BDT 886.90
+6.80 (0.77%)
At close: Nov 4, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 889.00 | 889.00 | 877.00 | 880.10 | 880.10 | -0.01% | 299 |
| Nov 2, 2026 | 890.00 | 890.00 | 880.00 | 880.20 | 880.20 | -0.24% | 1,019 |
| Nov 1, 2026 | 870.00 | 890.00 | 870.00 | 882.30 | 882.30 | -0.08% | 750 |
| Oct 29, 2026 | 880.80 | 903.00 | 880.80 | 883.00 | 883.00 | 0.25% | 164 |
| Oct 28, 2026 | 880.00 | 908.00 | 880.00 | 880.80 | 880.80 | -0.47% | 181 |
| Oct 27, 2026 | 888.10 | 892.00 | 882.00 | 885.00 | 885.00 | -0.61% | 93 |
| Oct 26, 2026 | 890.00 | 890.90 | 885.60 | 890.40 | 890.40 | -0.02% | 182 |
| Oct 25, 2026 | 895.00 | 895.00 | 890.50 | 890.60 | 890.60 | 0.42% | 142 |
| Oct 19, 2026 | 886.90 | 895.00 | 886.00 | 886.90 | 886.90 | 0.21% | 933 |
| Oct 17, 2026 | 880.00 | 895.00 | 880.00 | 885.00 | 885.00 | -0.74% | 62 |
| Oct 15, 2026 | 889.00 | 894.90 | 886.00 | 891.60 | 891.60 | 0.02% | 112 |
| Oct 14, 2026 | 894.90 | 894.90 | 880.50 | 891.40 | 891.40 | 0.11% | 6 |
| Oct 13, 2026 | 894.90 | 894.90 | 885.00 | 890.40 | 890.40 | 0.18% | 550 |
| Oct 12, 2026 | 888.80 | 894.90 | 880.00 | 888.80 | 888.80 | 0.78% | 285 |
| Oct 11, 2026 | 880.00 | 888.00 | 875.00 | 881.90 | 881.90 | -0.28% | 174 |
| Oct 8, 2026 | 884.40 | 885.10 | 882.00 | 884.40 | 884.40 | -0.41% | 3,644 |
| Oct 7, 2026 | 888.00 | 888.00 | 887.70 | 888.00 | 888.00 | 0.29% | 131 |
| Oct 6, 2026 | 885.40 | 888.00 | 883.10 | 885.40 | 885.40 | 0.27% | 404 |
| Oct 5, 2026 | 883.00 | 888.00 | 882.50 | 883.00 | 883.00 | -0.11% | 1,595 |
| Oct 4, 2026 | 876.00 | 889.90 | 875.00 | 884.00 | 884.00 | 0.32% | 2,666 |
| Oct 1, 2026 | 894.00 | 894.00 | 875.10 | 881.20 | 881.20 | -0.47% | 440 |
| Sep 30, 2026 | 885.40 | 894.00 | 875.10 | 885.40 | 885.40 | -0.09% | 55 |
| Sep 29, 2026 | 886.20 | 893.90 | 886.00 | 886.20 | 886.20 | -0.01% | 716 |
| Sep 28, 2026 | 876.00 | 892.90 | 876.00 | 886.30 | 886.30 | -0.27% | 738 |
| Sep 27, 2026 | 892.60 | 892.60 | 887.00 | 888.70 | 888.70 | 0.35% | 1,094 |
| 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 |