Bata Pakistan Limited (PSX:BATA)
Pakistan · Delayed Price · Currency is PKR 1,495.83
-4.62 (-0.31%)
At close: Sep 30, 2025
Bata Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,501.51 | 1,520.00 | 1,480.00 | 1,495.83 | 1,495.83 | -0.31% | 3,991 |
| Sep 29, 2025 | 1,515.00 | 1,519.99 | 1,497.00 | 1,500.45 | 1,500.45 | -0.73% | 3,353 |
| Sep 26, 2025 | 1,510.02 | 1,519.99 | 1,508.00 | 1,511.45 | 1,511.45 | 0.05% | 520 |
| Sep 25, 2025 | 1,511.00 | 1,517.92 | 1,508.00 | 1,510.69 | 1,510.69 | -0.05% | 400 |
| Sep 24, 2025 | 1,520.00 | 1,522.89 | 1,510.00 | 1,511.50 | 1,511.50 | -0.38% | 560 |
| Sep 23, 2025 | 1,524.94 | 1,525.00 | 1,515.00 | 1,517.29 | 1,517.29 | 0.26% | 696 |
| Sep 22, 2025 | 1,524.00 | 1,534.89 | 1,500.00 | 1,513.40 | 1,513.40 | -0.44% | 5,365 |
| Sep 19, 2025 | 1,525.09 | 1,539.95 | 1,517.16 | 1,520.15 | 1,520.15 | -0.29% | 616 |
| Sep 18, 2025 | 1,533.97 | 1,533.97 | 1,520.00 | 1,524.60 | 1,524.60 | 0.28% | 1,044 |
| Sep 17, 2025 | 1,530.00 | 1,530.00 | 1,519.00 | 1,520.29 | 1,520.29 | -0.22% | 1,155 |
| Sep 16, 2025 | 1,526.06 | 1,528.00 | 1,519.00 | 1,523.60 | 1,523.60 | -0.16% | 581 |
| Sep 15, 2025 | 1,532.88 | 1,532.88 | 1,525.00 | 1,526.06 | 1,526.06 | 0.39% | 348 |
| Sep 12, 2025 | 1,515.05 | 1,531.99 | 1,515.05 | 1,520.06 | 1,520.06 | -0.58% | 356 |
| Sep 11, 2025 | 1,534.99 | 1,534.99 | 1,510.00 | 1,528.91 | 1,528.91 | 0.23% | 2,349 |
| Sep 10, 2025 | 1,518.00 | 1,537.00 | 1,518.00 | 1,525.43 | 1,525.43 | 0.50% | 903 |
| Sep 9, 2025 | 1,543.98 | 1,543.98 | 1,511.00 | 1,517.91 | 1,517.91 | -0.52% | 1,735 |
| Sep 8, 2025 | 1,539.99 | 1,539.99 | 1,510.00 | 1,525.80 | 1,525.80 | 0.08% | 1,319 |
| Sep 5, 2025 | 1,576.00 | 1,576.00 | 1,511.00 | 1,524.62 | 1,524.62 | -1.51% | 3,718 |
| Sep 4, 2025 | 1,550.00 | 1,573.90 | 1,542.50 | 1,547.94 | 1,547.94 | 0.02% | 655 |
| Sep 3, 2025 | 1,590.00 | 1,590.00 | 1,540.05 | 1,547.61 | 1,547.61 | 0.22% | 667 |
| Sep 2, 2025 | 1,546.25 | 1,548.90 | 1,530.00 | 1,544.16 | 1,544.16 | -0.07% | 1,052 |
| Sep 1, 2025 | 1,558.99 | 1,575.00 | 1,545.00 | 1,545.23 | 1,545.23 | -0.23% | 999 |
| Aug 29, 2025 | 1,540.00 | 1,555.00 | 1,530.00 | 1,548.73 | 1,548.73 | 0.58% | 1,632 |
| Aug 28, 2025 | 1,535.01 | 1,544.90 | 1,506.01 | 1,539.82 | 1,539.82 | 0.29% | 1,445 |
| Aug 27, 2025 | 1,554.98 | 1,554.98 | 1,460.05 | 1,535.34 | 1,535.34 | -1.23% | 4,532 |
| Aug 26, 2025 | 1,729.11 | 1,740.00 | 1,540.42 | 1,554.41 | 1,554.41 | -9.18% | 27,993 |
| Aug 25, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,711.58 | 1,711.58 | -0.49% | 3,437 |
| Aug 22, 2025 | 1,705.00 | 1,749.99 | 1,705.00 | 1,719.99 | 1,719.99 | 0.58% | 2,092 |
| Aug 21, 2025 | 1,735.00 | 1,735.00 | 1,700.00 | 1,710.01 | 1,710.01 | -0.75% | 7,593 |
| Aug 20, 2025 | 1,704.00 | 1,729.00 | 1,703.00 | 1,722.99 | 1,722.99 | 0.28% | 5,379 |
| Aug 19, 2025 | 1,735.00 | 1,735.00 | 1,701.00 | 1,718.26 | 1,718.26 | 0.06% | 6,647 |
| Aug 18, 2025 | 1,720.00 | 1,726.00 | 1,705.00 | 1,717.15 | 1,717.15 | 0.18% | 3,749 |
| Aug 15, 2025 | 1,750.00 | 1,750.00 | 1,670.00 | 1,714.00 | 1,714.00 | 0.50% | 643 |
| Aug 13, 2025 | 1,720.00 | 1,720.00 | 1,699.99 | 1,705.50 | 1,705.50 | 0.01% | 1,757 |
| Aug 12, 2025 | 1,722.00 | 1,722.00 | 1,690.00 | 1,705.38 | 1,705.38 | 0.31% | 1,134 |
| Aug 11, 2025 | 1,725.00 | 1,725.00 | 1,681.00 | 1,700.09 | 1,700.09 | -0.03% | 561 |
| Aug 8, 2025 | 1,725.00 | 1,725.00 | 1,681.01 | 1,700.66 | 1,700.66 | -0.55% | 2,209 |
| Aug 7, 2025 | 1,730.00 | 1,730.00 | 1,705.14 | 1,710.01 | 1,710.01 | 0.29% | 658 |
| 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 |