Bata Pakistan Limited (PSX:BATA)
Pakistan · Delayed Price · Currency is PKR 978.26
+0.30 (0.03%)
At close: May 22, 2026
Bata Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 972.00 | 998.00 | 972.00 | 978.26 | 978.26 | 0.03% | 246 |
| May 21, 2026 | 988.00 | 988.00 | 965.00 | 977.96 | 977.96 | 0.59% | 319 |
| May 20, 2026 | 956.00 | 989.00 | 956.00 | 972.26 | 972.26 | -1.31% | 529 |
| May 19, 2026 | 989.69 | 989.69 | 938.05 | 985.12 | 985.12 | -0.46% | 249 |
| May 18, 2026 | 984.80 | 994.95 | 981.00 | 989.69 | 989.69 | 0.49% | 437 |
| May 15, 2026 | 981.01 | 984.86 | 971.50 | 984.86 | 984.86 | 0.05% | 274 |
| May 14, 2026 | 993.98 | 1,000.00 | 970.01 | 984.34 | 984.34 | 0.03% | 284 |
| May 13, 2026 | 985.00 | 995.99 | 960.00 | 984.00 | 984.00 | -0.69% | 20,263 |
| May 12, 2026 | 982.00 | 996.88 | 982.00 | 990.81 | 990.81 | -0.07% | 890 |
| May 11, 2026 | 999.99 | 999.99 | 980.02 | 991.46 | 991.46 | 0.22% | 367 |
| May 8, 2026 | 977.33 | 1,005.00 | 977.00 | 989.29 | 989.29 | 0.24% | 585 |
| May 7, 2026 | 966.94 | 998.00 | 952.00 | 986.88 | 986.88 | 2.06% | 969 |
| May 6, 2026 | 970.00 | 980.00 | 960.00 | 966.94 | 966.94 | -0.25% | 702 |
| May 5, 2026 | 936.26 | 999.00 | 936.26 | 969.32 | 969.32 | 1.38% | 519 |
| May 4, 2026 | 935.10 | 978.99 | 935.10 | 956.08 | 956.08 | 2.25% | 223 |
| Apr 30, 2026 | 966.00 | 966.00 | 875.00 | 935.08 | 935.08 | -3.50% | 1,740 |
| Apr 29, 2026 | 977.00 | 977.00 | 966.05 | 968.95 | 968.95 | -0.38% | 579 |
| Apr 28, 2026 | 981.00 | 983.99 | 971.00 | 972.69 | 972.69 | -0.89% | 1,063 |
| Apr 27, 2026 | 986.03 | 986.03 | 975.05 | 981.39 | 981.39 | -0.47% | 2,699 |
| Apr 24, 2026 | 1,013.98 | 1,013.98 | 968.05 | 986.03 | 986.03 | -1.75% | 2,266 |
| Apr 23, 2026 | 1,024.96 | 1,043.00 | 1,000.00 | 1,003.58 | 1,003.58 | -2.09% | 1,947 |
| Apr 22, 2026 | 1,037.98 | 1,037.98 | 1,016.51 | 1,024.96 | 1,024.96 | 0.09% | 963 |
| Apr 21, 2026 | 1,069.95 | 1,070.00 | 1,010.10 | 1,024.05 | 1,024.05 | -1.14% | 1,262 |
| Apr 20, 2026 | 1,074.00 | 1,074.00 | 1,015.00 | 1,035.91 | 1,035.91 | -1.25% | 1,114 |
| Apr 17, 2026 | 1,035.00 | 1,074.00 | 1,035.00 | 1,048.97 | 1,048.97 | 0.70% | 798 |
| Apr 16, 2026 | 1,041.00 | 1,058.99 | 1,040.00 | 1,041.63 | 1,041.63 | - | 497 |
| Apr 15, 2026 | 1,037.52 | 1,069.99 | 1,015.00 | 1,041.58 | 1,041.58 | 0.39% | 2,058 |
| Apr 14, 2026 | 1,044.99 | 1,045.00 | 1,021.00 | 1,037.52 | 1,037.52 | 1.13% | 938 |
| Apr 13, 2026 | 1,022.01 | 1,054.00 | 1,022.01 | 1,025.94 | 1,025.94 | -4.37% | 804 |
| Apr 10, 2026 | 1,080.00 | 1,175.00 | 1,060.00 | 1,072.84 | 1,072.84 | -0.01% | 1,969 |
| Apr 9, 2026 | 1,059.00 | 1,149.88 | 970.00 | 1,072.99 | 1,072.99 | 2.38% | 4,701 |
| Apr 8, 2026 | 1,048.90 | 1,050.00 | 1,000.01 | 1,048.01 | 1,048.01 | 4.03% | 1,510 |
| Apr 7, 2026 | 996.01 | 1,018.50 | 996.01 | 1,007.44 | 1,007.44 | 0.02% | 169 |
| Apr 6, 2026 | 1,063.99 | 1,063.99 | 995.01 | 1,007.22 | 1,007.22 | 0.01% | 312 |
| Apr 3, 2026 | 1,000.00 | 1,050.00 | 982.00 | 1,007.08 | 1,007.08 | 3.29% | 2,227 |
| Apr 2, 2026 | 975.00 | 999.00 | 965.00 | 975.00 | 975.00 | -0.57% | 1,144 |
| Apr 1, 2026 | 998.78 | 998.78 | 975.00 | 980.62 | 980.62 | 1.03% | 538 |
| Mar 31, 2026 | 998.95 | 998.95 | 950.00 | 970.65 | 970.65 | -0.05% | 232 |
| Mar 30, 2026 | 989.00 | 1,010.00 | 969.00 | 971.10 | 971.10 | -1.81% | 431 |
| Mar 27, 2026 | 1,001.00 | 1,017.98 | 900.67 | 989.00 | 989.00 | -1.17% | 1,914 |
| Mar 26, 2026 | 1,030.00 | 1,034.99 | 1,000.00 | 1,000.74 | 1,000.74 | -2.17% | 786 |
| Mar 25, 2026 | 1,011.00 | 1,030.00 | 981.00 | 1,022.99 | 1,022.99 | -0.79% | 1,033 |
| Mar 24, 2026 | 1,077.95 | 1,077.95 | 1,010.00 | 1,031.14 | 1,031.14 | 1.13% | 1,122 |
| 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 |