Bata Pakistan Limited (PSX:BATA)
Pakistan · Delayed Price · Currency is PKR 1,019.63
+7.91 (0.78%)
At close: Mar 19, 2026
Bata Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,000.00 | 1,040.00 | 990.00 | 1,019.63 | 1,019.63 | 0.78% | 453 |
| Mar 18, 2026 | 1,012.85 | 1,014.00 | 990.18 | 1,011.72 | 1,011.72 | 2.19% | 180 |
| Mar 17, 2026 | 1,029.00 | 1,030.00 | 990.00 | 990.01 | 990.01 | -0.50% | 258 |
| Mar 16, 2026 | 991.39 | 1,049.99 | 981.00 | 995.02 | 995.02 | 0.37% | 587 |
| Mar 13, 2026 | 975.00 | 1,023.99 | 975.00 | 991.39 | 991.39 | 2.31% | 227 |
| Mar 12, 2026 | 990.00 | 990.00 | 960.00 | 968.97 | 968.97 | -2.37% | 704 |
| Mar 11, 2026 | 980.00 | 999.90 | 888.00 | 992.47 | 992.47 | 1.75% | 956 |
| Mar 10, 2026 | 1,029.00 | 1,047.98 | 910.02 | 975.38 | 975.38 | 1.19% | 630 |
| Mar 9, 2026 | 1,018.99 | 1,018.99 | 908.11 | 963.91 | 963.91 | -3.91% | 1,021 |
| Mar 6, 2026 | 1,021.00 | 1,029.79 | 999.99 | 1,003.16 | 1,003.16 | -1.73% | 483 |
| Mar 5, 2026 | 1,030.00 | 1,042.00 | 1,001.01 | 1,020.82 | 1,020.82 | -1.64% | 432 |
| Mar 4, 2026 | 999.00 | 1,042.95 | 993.00 | 1,037.80 | 1,037.80 | 4.55% | 319 |
| Mar 3, 2026 | 1,043.99 | 1,043.99 | 990.00 | 992.64 | 992.64 | -0.45% | 455 |
| Mar 2, 2026 | 990.00 | 1,080.00 | 989.10 | 997.12 | 997.12 | -9.27% | 10,718 |
| Feb 27, 2026 | 1,080.00 | 1,099.00 | 1,080.00 | 1,099.00 | 1,099.00 | 0.83% | 1,190 |
| Feb 26, 2026 | 1,090.01 | 1,090.50 | 1,085.00 | 1,090.00 | 1,090.00 | -0.02% | 968 |
| Feb 25, 2026 | 1,117.00 | 1,118.00 | 1,088.00 | 1,090.22 | 1,090.22 | -2.51% | 4,260 |
| Feb 24, 2026 | 1,116.26 | 1,120.00 | 1,110.00 | 1,118.26 | 1,118.26 | 0.18% | 129 |
| Feb 23, 2026 | 1,160.00 | 1,196.90 | 1,111.00 | 1,116.25 | 1,116.25 | -3.80% | 1,050 |
| Feb 20, 2026 | 1,160.01 | 1,177.99 | 1,160.00 | 1,160.33 | 1,160.33 | -0.13% | 760 |
| Feb 19, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,161.80 | 1,161.80 | -0.78% | 683 |
| Feb 18, 2026 | 1,179.95 | 1,180.00 | 1,168.01 | 1,170.96 | 1,170.96 | -0.15% | 643 |
| Feb 17, 2026 | 1,171.00 | 1,185.00 | 1,170.00 | 1,172.72 | 1,172.72 | -0.76% | 2,336 |
| Feb 16, 2026 | 1,198.99 | 1,198.99 | 1,174.00 | 1,181.71 | 1,181.71 | -0.10% | 1,288 |
| Feb 13, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,182.90 | 1,182.90 | -2.21% | 3,586 |
| Feb 12, 2026 | 1,218.76 | 1,218.76 | 1,208.20 | 1,209.58 | 1,209.58 | -0.85% | 1,655 |
| Feb 11, 2026 | 1,229.00 | 1,229.97 | 1,218.76 | 1,219.92 | 1,219.92 | -0.41% | 2,405 |
| Feb 10, 2026 | 1,240.00 | 1,240.00 | 1,223.20 | 1,224.91 | 1,224.91 | -0.29% | 416 |
| Feb 9, 2026 | 1,220.10 | 1,229.95 | 1,220.00 | 1,228.50 | 1,228.50 | 0.31% | 915 |
| Feb 6, 2026 | 1,232.99 | 1,232.99 | 1,220.00 | 1,224.75 | 1,224.75 | -0.12% | 587 |
| Feb 4, 2026 | 1,229.80 | 1,240.00 | 1,221.30 | 1,226.27 | 1,226.27 | 0.41% | 985 |
| Feb 3, 2026 | 1,239.99 | 1,240.00 | 1,210.00 | 1,221.26 | 1,221.26 | -0.78% | 7,115 |
| Feb 2, 2026 | 1,235.00 | 1,241.69 | 1,219.00 | 1,230.81 | 1,230.81 | 0.51% | 8,453 |
| 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 |