Bata Pakistan Limited (PSX:BATA)
Pakistan · Delayed Price · Currency is PKR 1,224.55
-25.48 (-2.04%)
At close: Jan 30, 2026
Bata Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,255.00 | 1,278.86 | 1,215.00 | 1,224.55 | 1,224.55 | -2.04% | 11,696 |
| Jan 29, 2026 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.03 | 1,250.03 | -1.56% | 774 |
| Jan 28, 2026 | 1,298.00 | 1,304.00 | 1,265.00 | 1,269.79 | 1,269.79 | -0.75% | 532 |
| Jan 27, 2026 | 1,299.76 | 1,349.00 | 1,267.00 | 1,279.37 | 1,279.37 | -0.29% | 7,220 |
| Jan 26, 2026 | 1,268.15 | 1,368.18 | 1,235.00 | 1,283.10 | 1,283.10 | 3.16% | 24,080 |
| Jan 23, 2026 | 1,275.00 | 1,275.00 | 1,235.00 | 1,243.80 | 1,243.80 | -0.82% | 735 |
| Jan 22, 2026 | 1,255.00 | 1,268.00 | 1,230.00 | 1,254.03 | 1,254.03 | -0.64% | 499 |
| Jan 21, 2026 | 1,255.00 | 1,274.79 | 1,255.00 | 1,262.14 | 1,262.14 | -0.94% | 2,246 |
| Jan 20, 2026 | 1,274.50 | 1,274.80 | 1,240.00 | 1,274.07 | 1,274.07 | 0.40% | 416 |
| Jan 19, 2026 | 1,274.75 | 1,274.80 | 1,265.00 | 1,269.00 | 1,269.00 | 0.66% | 1,044 |
| Jan 16, 2026 | 1,269.90 | 1,274.80 | 1,250.00 | 1,260.73 | 1,260.73 | 0.14% | 549 |
| Jan 15, 2026 | 1,265.00 | 1,274.87 | 1,259.01 | 1,259.01 | 1,259.01 | -0.08% | 1,398 |
| Jan 14, 2026 | 1,278.89 | 1,279.93 | 1,259.01 | 1,260.01 | 1,260.01 | -1.48% | 532 |
| Jan 13, 2026 | 1,289.87 | 1,289.87 | 1,260.00 | 1,278.89 | 1,278.89 | -0.85% | 1,103 |
| Jan 12, 2026 | 1,283.74 | 1,300.00 | 1,252.27 | 1,289.87 | 1,289.87 | 0.48% | 1,863 |
| Jan 9, 2026 | 1,340.00 | 1,340.00 | 1,250.00 | 1,283.74 | 1,283.74 | -0.57% | 473 |
| Jan 8, 2026 | 1,309.50 | 1,349.89 | 1,261.00 | 1,291.05 | 1,291.05 | 0.22% | 5,834 |
| Jan 7, 2026 | 1,250.00 | 1,300.00 | 1,242.30 | 1,288.28 | 1,288.28 | 3.06% | 13,449 |
| Jan 6, 2026 | 1,248.50 | 1,262.00 | 1,241.20 | 1,249.98 | 1,249.98 | 0.12% | 1,204 |
| Jan 5, 2026 | 1,239.98 | 1,259.75 | 1,230.81 | 1,248.50 | 1,248.50 | 1.44% | 2,541 |
| Jan 2, 2026 | 1,230.00 | 1,239.99 | 1,230.00 | 1,230.78 | 1,230.78 | -0.40% | 406 |
| Jan 1, 2026 | 1,238.55 | 1,238.55 | 1,222.00 | 1,235.74 | 1,235.74 | 0.11% | 509 |
| Dec 31, 2025 | 1,225.51 | 1,240.00 | 1,225.51 | 1,234.43 | 1,234.43 | 0.25% | 195 |
| Dec 30, 2025 | 1,234.95 | 1,234.99 | 1,225.51 | 1,231.32 | 1,231.32 | 0.12% | 207 |
| Dec 29, 2025 | 1,230.01 | 1,235.00 | 1,225.00 | 1,229.84 | 1,229.84 | 0.04% | 502 |
| Dec 26, 2025 | 1,254.00 | 1,254.00 | 1,220.01 | 1,229.29 | 1,229.29 | -0.63% | 1,342 |
| Dec 24, 2025 | 1,237.00 | 1,241.99 | 1,236.00 | 1,237.06 | 1,237.06 | 0.05% | 528 |
| Dec 23, 2025 | 1,240.00 | 1,245.00 | 1,235.02 | 1,236.50 | 1,236.50 | -1.01% | 1,018 |
| Dec 22, 2025 | 1,241.01 | 1,250.00 | 1,240.00 | 1,249.07 | 1,249.07 | 0.33% | 94 |
| Dec 19, 2025 | 1,256.96 | 1,256.96 | 1,241.01 | 1,245.00 | 1,245.00 | - | 304 |
| Dec 18, 2025 | 1,241.50 | 1,249.99 | 1,240.00 | 1,245.00 | 1,245.00 | 0.11% | 811 |
| Dec 17, 2025 | 1,246.00 | 1,246.00 | 1,241.50 | 1,243.69 | 1,243.69 | -0.19% | 80 |
| Dec 16, 2025 | 1,245.11 | 1,260.00 | 1,245.00 | 1,246.09 | 1,246.09 | -0.31% | 450 |
| Dec 15, 2025 | 1,231.00 | 1,257.95 | 1,231.00 | 1,249.96 | 1,249.96 | 1.11% | 1,155 |
| Dec 12, 2025 | 1,250.00 | 1,253.00 | 1,230.00 | 1,236.19 | 1,236.19 | 0.93% | 1,625 |
| Dec 11, 2025 | 1,220.02 | 1,226.00 | 1,220.00 | 1,224.79 | 1,224.79 | -0.10% | 1,548 |
| Dec 10, 2025 | 1,226.40 | 1,226.91 | 1,220.00 | 1,226.00 | 1,226.00 | 0.36% | 2,005 |
| Dec 9, 2025 | 1,221.01 | 1,226.91 | 1,221.01 | 1,221.66 | 1,221.66 | 0.05% | 1,326 |
| Dec 8, 2025 | 1,228.94 | 1,228.94 | 1,221.00 | 1,221.08 | 1,221.08 | -0.26% | 676 |
| Dec 5, 2025 | 1,224.99 | 1,224.99 | 1,218.51 | 1,224.30 | 1,224.30 | -0.03% | 392 |
| Dec 4, 2025 | 1,222.00 | 1,225.00 | 1,220.00 | 1,224.70 | 1,224.70 | 0.09% | 304 |
| Dec 3, 2025 | 1,225.00 | 1,225.00 | 1,221.01 | 1,223.63 | 1,223.63 | -0.16% | 479 |
| Dec 2, 2025 | 1,253.00 | 1,253.00 | 1,220.01 | 1,225.62 | 1,225.62 | 0.05% | 713 |
| Dec 1, 2025 | 1,225.00 | 1,227.00 | 1,218.51 | 1,224.99 | 1,224.99 | 0.11% | 1,275 |
| Nov 28, 2025 | 1,218.00 | 1,227.80 | 1,218.00 | 1,223.64 | 1,223.64 | 0.09% | 762 |
| Nov 27, 2025 | 1,224.90 | 1,224.95 | 1,220.20 | 1,222.60 | 1,222.60 | 0.13% | 377 |
| Nov 26, 2025 | 1,226.00 | 1,226.00 | 1,218.00 | 1,221.00 | 1,221.00 | 0.02% | 2,501 |
| Nov 25, 2025 | 1,226.10 | 1,227.50 | 1,220.12 | 1,220.75 | 1,220.75 | -0.36% | 2,082 |
| Nov 24, 2025 | 1,220.10 | 1,232.00 | 1,220.10 | 1,225.16 | 1,225.16 | 0.01% | 4,886 |
| Nov 21, 2025 | 1,220.00 | 1,227.00 | 1,220.00 | 1,225.03 | 1,225.03 | 0.04% | 1,492 |