Bata Pakistan Limited (PSX:BATA)
Pakistan · Delayed Price · Currency is PKR 1,705.14
+7.53 (0.44%)
At close: Aug 6, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,698.00 | 1,710.00 | 1,682.00 | 1,705.14 | 1,705.14 | 0.44% | 3,143 |
| Aug 5, 2025 | 1,675.00 | 1,709.98 | 1,641.00 | 1,697.61 | 1,697.61 | 1.49% | 2,718 |
| Aug 4, 2025 | 1,671.00 | 1,685.00 | 1,650.00 | 1,672.75 | 1,672.75 | 0.09% | 3,812 |
| Aug 1, 2025 | 1,669.95 | 1,675.00 | 1,639.00 | 1,671.19 | 1,671.19 | 0.99% | 4,159 |
| Jul 31, 2025 | 1,670.00 | 1,670.00 | 1,641.00 | 1,654.80 | 1,654.80 | 0.14% | 294 |
| Jul 30, 2025 | 1,679.99 | 1,679.99 | 1,626.00 | 1,652.52 | 1,652.52 | -0.47% | 5,506 |
| Jul 29, 2025 | 1,685.11 | 1,685.11 | 1,641.01 | 1,660.26 | 1,660.26 | -0.29% | 4,570 |
| Jul 28, 2025 | 1,659.99 | 1,675.00 | 1,640.00 | 1,665.13 | 1,665.13 | 2.21% | 3,687 |
| Jul 25, 2025 | 1,682.99 | 1,682.99 | 1,600.00 | 1,629.06 | 1,629.06 | -2.05% | 1,351 |
| Jul 24, 2025 | 1,667.00 | 1,679.95 | 1,662.93 | 1,663.17 | 1,663.17 | -0.02% | 1,271 |
| Jul 23, 2025 | 1,689.99 | 1,700.00 | 1,640.00 | 1,663.46 | 1,663.46 | -0.54% | 5,278 |
| Jul 22, 2025 | 1,674.99 | 1,682.00 | 1,660.00 | 1,672.54 | 1,672.54 | 1.31% | 4,329 |
| Jul 21, 2025 | 1,699.00 | 1,733.00 | 1,550.00 | 1,650.89 | 1,650.89 | -2.10% | 2,643 |
| Jul 18, 2025 | 1,759.00 | 1,759.00 | 1,675.00 | 1,686.33 | 1,686.33 | -2.33% | 14,151 |
| Jul 17, 2025 | 1,651.01 | 1,780.00 | 1,651.01 | 1,726.53 | 1,726.53 | 0.39% | 13,550 |
| Jul 16, 2025 | 1,745.00 | 1,745.00 | 1,710.00 | 1,719.87 | 1,719.87 | -1.72% | 6,372 |
| Jul 15, 2025 | 1,774.00 | 1,795.00 | 1,743.01 | 1,749.94 | 1,749.94 | -0.87% | 19,283 |
| Jul 14, 2025 | 1,731.00 | 1,798.00 | 1,731.00 | 1,765.34 | 1,765.34 | 2.25% | 25,985 |
| Jul 11, 2025 | 1,642.99 | 1,748.97 | 1,620.00 | 1,726.57 | 1,726.57 | 5.66% | 140,168 |
| Jul 10, 2025 | 1,625.00 | 1,650.00 | 1,615.00 | 1,634.03 | 1,634.03 | 0.60% | 11,976 |
| Jul 9, 2025 | 1,593.00 | 1,628.00 | 1,560.00 | 1,624.22 | 1,624.22 | 1.40% | 21,779 |
| Jul 8, 2025 | 1,629.90 | 1,630.00 | 1,593.01 | 1,601.81 | 1,601.81 | -0.54% | 15,228 |
| Jul 7, 2025 | 1,506.00 | 1,632.48 | 1,500.00 | 1,610.52 | 1,610.52 | 8.09% | 82,810 |
| Jul 4, 2025 | 1,497.00 | 1,497.49 | 1,490.00 | 1,490.02 | 1,490.02 | -0.29% | 7,090 |
| Jul 3, 2025 | 1,499.00 | 1,499.99 | 1,481.01 | 1,494.35 | 1,494.35 | -0.31% | 3,356 |
| Jul 2, 2025 | 1,500.01 | 1,500.01 | 1,496.00 | 1,498.97 | 1,498.97 | 0.05% | 2,544 |
| Jul 1, 2025 | 1,538.00 | 1,538.00 | 1,498.00 | 1,498.18 | 1,498.18 | -0.09% | 7,804 |
| Jun 30, 2025 | 1,519.95 | 1,520.00 | 1,498.50 | 1,499.49 | 1,499.49 | 0.03% | 4,806 |
| Jun 27, 2025 | 1,501.25 | 1,523.99 | 1,495.00 | 1,499.06 | 1,499.06 | -0.15% | 4,254 |
| Jun 26, 2025 | 1,525.00 | 1,525.00 | 1,499.31 | 1,501.24 | 1,501.24 | 0.23% | 5,072 |
| Jun 25, 2025 | 1,481.01 | 1,650.00 | 1,481.01 | 1,497.85 | 1,497.85 | -0.14% | 11,553 |
| Jun 24, 2025 | 1,490.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1.34% | 1,289 |
| Jun 23, 2025 | 1,497.42 | 1,510.00 | 1,450.00 | 1,480.18 | 1,480.18 | -1.87% | 1,220 |
| Jun 20, 2025 | 1,495.02 | 1,533.00 | 1,495.00 | 1,508.42 | 1,508.42 | 0.85% | 809 |
| Jun 19, 2025 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.65 | 1,495.65 | -0.11% | 225 |
| Jun 18, 2025 | 1,500.00 | 1,500.00 | 1,497.00 | 1,497.27 | 1,497.27 | -0.18% | 494 |
| Jun 17, 2025 | 1,497.00 | 1,500.00 | 1,496.42 | 1,500.00 | 1,500.00 | 0.24% | 517 |
| Jun 16, 2025 | 1,505.01 | 1,522.73 | 1,490.00 | 1,496.42 | 1,496.42 | -0.29% | 2,868 |
| Jun 13, 2025 | 1,520.00 | 1,525.00 | 1,480.00 | 1,500.76 | 1,500.76 | -1.44% | 4,140 |
| Jun 12, 2025 | 1,529.99 | 1,529.99 | 1,506.00 | 1,522.72 | 1,522.72 | 0.17% | 2,125 |
| Jun 11, 2025 | 1,524.47 | 1,540.00 | 1,450.00 | 1,520.21 | 1,520.21 | -0.28% | 2,634 |
| Jun 10, 2025 | 1,525.00 | 1,538.70 | 1,522.25 | 1,524.47 | 1,524.47 | -0.03% | 244 |
| Jun 5, 2025 | 1,525.02 | 1,525.02 | 1,523.50 | 1,524.98 | 1,524.98 | - | 1,450 |
| Jun 4, 2025 | 1,539.99 | 1,539.99 | 1,524.00 | 1,525.00 | 1,525.00 | -0.33% | 1,877 |
| Jun 3, 2025 | 1,575.00 | 1,575.00 | 1,521.00 | 1,530.00 | 1,530.00 | 0.30% | 645 |
| Jun 2, 2025 | 1,525.00 | 1,540.00 | 1,524.01 | 1,525.41 | 1,525.41 | -0.02% | 726 |
| May 30, 2025 | 1,548.99 | 1,549.00 | 1,505.00 | 1,525.78 | 1,525.78 | 0.70% | 530 |
| May 29, 2025 | 1,549.00 | 1,549.00 | 1,515.00 | 1,515.13 | 1,515.13 | -0.32% | 2,317 |
| May 27, 2025 | 1,541.01 | 1,550.00 | 1,501.00 | 1,520.00 | 1,520.00 | -1.32% | 3,034 |
| May 26, 2025 | 1,540.00 | 1,542.00 | 1,537.35 | 1,540.35 | 1,540.35 | -0.01% | 57 |