Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh
· Delayed Price · Currency is BDT 823.00
-3.70 (-0.45%)
At close: Mar 5, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 823.00 | 826.10 | 820.00 | 823.00 | 823.00 | -0.45% | 143 |
| Mar 4, 2026 | 826.70 | 843.90 | 815.00 | 826.70 | 826.70 | -0.49% | 301 |
| Mar 3, 2026 | 830.80 | 847.80 | 825.00 | 830.80 | 830.80 | -2.21% | 1,368 |
| Mar 2, 2026 | 849.60 | 852.50 | 840.00 | 849.60 | 849.60 | 1.09% | 636 |
| Mar 1, 2026 | 812.00 | 849.00 | 812.00 | 840.40 | 840.40 | -1.25% | 337 |
| Feb 26, 2026 | 844.00 | 855.00 | 827.00 | 851.00 | 851.00 | 1.75% | 1,481 |
| Feb 25, 2026 | 842.70 | 842.70 | 835.00 | 836.40 | 836.40 | -0.18% | 37 |
| Feb 24, 2026 | 836.00 | 844.80 | 836.00 | 837.90 | 837.90 | 0.23% | 238 |
| Feb 23, 2026 | 836.00 | 849.90 | 825.00 | 836.00 | 836.00 | -0.89% | 219 |
| Feb 22, 2026 | 845.00 | 845.00 | 842.80 | 843.50 | 843.50 | 0.79% | 133 |
| Feb 19, 2026 | 836.90 | 845.00 | 830.00 | 836.90 | 836.90 | -0.49% | 108 |
| Feb 18, 2026 | 841.00 | 847.90 | 840.00 | 841.00 | 841.00 | 0.01% | 1,302 |
| Feb 17, 2026 | 800.50 | 860.00 | 800.50 | 840.90 | 840.90 | -0.46% | 281 |
| Feb 16, 2026 | 825.50 | 845.00 | 825.50 | 844.80 | 844.80 | -0.27% | 281 |
| Feb 15, 2026 | 833.00 | 848.00 | 833.00 | 847.10 | 847.10 | 2.15% | 562 |
| Feb 10, 2026 | 825.80 | 830.10 | 825.00 | 829.30 | 829.30 | 0.41% | 578 |
| Feb 9, 2026 | 825.90 | 826.70 | 823.00 | 825.90 | 825.90 | 0.18% | 515 |
| Feb 8, 2026 | 810.00 | 825.00 | 810.00 | 824.40 | 824.40 | 0.02% | 102 |
| Feb 5, 2026 | 824.20 | 825.00 | 820.00 | 824.20 | 824.20 | 1.27% | 1,858 |
| Feb 3, 2026 | 821.00 | 821.00 | 811.00 | 813.90 | 813.90 | -0.68% | 271 |
| Feb 2, 2026 | 819.50 | 821.00 | 818.00 | 819.50 | 819.50 | 1.24% | 846 |
| Feb 1, 2026 | 822.10 | 822.10 | 808.10 | 809.50 | 809.50 | -0.32% | 114 |
| Jan 29, 2026 | 812.10 | 816.70 | 811.10 | 812.10 | 812.10 | -0.68% | 251 |
| Jan 28, 2026 | 817.70 | 818.00 | 810.00 | 817.70 | 817.70 | 0.22% | 356 |
| Jan 27, 2026 | 815.90 | 816.00 | 810.40 | 815.90 | 815.90 | 0.68% | 737 |
| Jan 26, 2026 | 813.00 | 814.00 | 808.90 | 810.40 | 810.40 | 0.19% | 207 |
| Jan 25, 2026 | 811.70 | 811.70 | 802.50 | 808.90 | 808.90 | -0.30% | 544 |
| Jan 22, 2026 | 811.30 | 814.30 | 811.00 | 811.30 | 811.30 | -0.33% | 579 |
| Jan 21, 2026 | 814.00 | 816.70 | 810.10 | 814.00 | 814.00 | -0.40% | 12 |
| Jan 20, 2026 | 814.00 | 818.90 | 812.60 | 817.30 | 817.30 | 0.31% | 308 |
| Jan 19, 2026 | 814.50 | 818.50 | 812.00 | 814.80 | 814.80 | 0.09% | 186 |
| Jan 18, 2026 | 809.40 | 814.50 | 809.40 | 814.10 | 814.10 | 0.58% | 144 |
| Jan 15, 2026 | 809.40 | 815.00 | 808.70 | 809.40 | 809.40 | -0.34% | 312 |
| Jan 14, 2026 | 811.10 | 815.90 | 811.00 | 812.20 | 812.20 | 0.30% | 623 |
| Jan 13, 2026 | 809.80 | 815.00 | 809.10 | 809.80 | 809.80 | -0.52% | 186 |
| Jan 12, 2026 | 806.00 | 814.00 | 806.00 | 814.00 | 814.00 | 0.83% | 365 |
| Jan 11, 2026 | 814.00 | 814.00 | 806.00 | 807.30 | 807.30 | -0.44% | 166 |
| Jan 8, 2026 | 803.00 | 814.00 | 802.00 | 810.90 | 810.90 | 0.98% | 922 |
| Jan 7, 2026 | 803.00 | 810.50 | 802.00 | 803.00 | 803.00 | -0.17% | 957 |
| Jan 6, 2026 | 800.00 | 809.00 | 800.00 | 804.40 | 804.40 | -0.02% | 144 |
| Jan 5, 2026 | 804.60 | 809.00 | 804.00 | 804.60 | 804.60 | -0.53% | 131 |
| Jan 4, 2026 | 806.00 | 811.00 | 806.00 | 808.90 | 808.90 | -0.60% | 224 |
| Jan 1, 2026 | 804.10 | 816.00 | 804.10 | 813.80 | 813.80 | 1.21% | 283 |
| Dec 30, 2025 | 804.00 | 805.40 | 803.70 | 804.10 | 804.10 | -0.43% | 25 |
| Dec 29, 2025 | 811.00 | 811.00 | 802.00 | 807.60 | 807.60 | - | 32 |
| Dec 28, 2025 | 811.00 | 811.00 | 800.00 | 807.60 | 807.60 | 0.65% | 99 |
| Dec 24, 2025 | 810.00 | 810.00 | 801.00 | 802.40 | 802.40 | 0.46% | 10 |
| Dec 23, 2025 | 813.50 | 813.50 | 796.10 | 798.70 | 798.70 | -1.44% | 246 |
| Dec 22, 2025 | 810.40 | 815.40 | 809.80 | 810.40 | 810.40 | 0.09% | 453 |
| Dec 21, 2025 | 790.00 | 810.00 | 790.00 | 809.70 | 809.70 | 1.21% | 152 |
| Dec 18, 2025 | 810.00 | 810.00 | 797.10 | 800.00 | 800.00 | -0.57% | 501 |
| Dec 17, 2025 | 804.60 | 812.90 | 801.60 | 804.60 | 804.60 | -0.48% | 176 |
| Dec 15, 2025 | 808.50 | 809.00 | 808.00 | 808.50 | 808.50 | 0.01% | 58 |
| Dec 14, 2025 | 809.00 | 809.00 | 801.00 | 808.40 | 808.40 | -0.21% | 768 |
| Dec 11, 2025 | 814.90 | 814.90 | 810.00 | 810.10 | 810.10 | 0.07% | 168 |
| Dec 10, 2025 | 810.20 | 814.00 | 809.00 | 809.50 | 809.50 | -0.09% | 94 |
| Dec 9, 2025 | 810.20 | 811.00 | 810.00 | 810.20 | 810.20 | -0.34% | 118 |
| Dec 8, 2025 | 813.00 | 816.00 | 806.00 | 813.00 | 813.00 | 1.22% | 219 |
| Dec 7, 2025 | 805.00 | 805.00 | 803.10 | 803.20 | 803.20 | -0.05% | 645 |
| Dec 4, 2025 | 802.20 | 809.00 | 802.00 | 803.60 | 803.60 | -0.45% | 140 |
| Dec 3, 2025 | 807.10 | 812.90 | 807.00 | 807.20 | 807.20 | 0.06% | 791 |
| Dec 2, 2025 | 806.70 | 816.00 | 806.00 | 806.70 | 806.70 | 0.07% | 362 |
| Dec 1, 2025 | 818.00 | 818.00 | 805.00 | 806.10 | 806.10 | -1.29% | 127 |
| Nov 30, 2025 | 816.00 | 817.80 | 815.00 | 816.60 | 816.60 | 0.34% | 651 |
| Nov 27, 2025 | 816.00 | 816.00 | 805.00 | 813.80 | 813.80 | -0.27% | 145 |
| Nov 26, 2025 | 816.00 | 816.90 | 812.50 | 816.00 | 816.00 | 0.43% | 300 |
| Nov 25, 2025 | 812.50 | 813.00 | 810.00 | 812.50 | 812.50 | 0.31% | 331 |
| Nov 24, 2025 | 810.00 | 812.00 | 795.00 | 810.00 | 810.00 | 1.64% | 772 |
| Nov 23, 2025 | 803.80 | 803.90 | 790.00 | 796.90 | 796.90 | -0.87% | 638 |
| Nov 20, 2025 | 817.00 | 817.00 | 802.00 | 803.90 | 803.90 | 0.34% | 559 |
| Nov 19, 2025 | 826.00 | 826.00 | 790.00 | 801.20 | 801.20 | -2.53% | 245 |
| Nov 17, 2025 | 826.00 | 826.00 | 820.10 | 822.00 | 807.70 | -0.07% | 650 |
| Nov 16, 2025 | 832.00 | 832.00 | 780.10 | 822.60 | 808.29 | -1.24% | 523 |
| Nov 13, 2025 | 835.00 | 857.90 | 831.00 | 832.90 | 818.41 | -1.02% | 244 |
| Nov 12, 2025 | 845.00 | 845.00 | 840.00 | 841.50 | 826.86 | -0.91% | 701 |
| Nov 11, 2025 | 848.00 | 863.00 | 845.00 | 849.20 | 834.43 | -0.84% | 466 |
| Nov 10, 2025 | 860.00 | 863.00 | 855.00 | 856.40 | 841.50 | -0.55% | 308 |
| Nov 9, 2025 | 862.00 | 866.00 | 855.00 | 861.10 | 846.12 | -0.68% | 166 |
| Nov 6, 2025 | 863.00 | 874.90 | 862.50 | 867.00 | 851.92 | -0.06% | 484 |
| Nov 5, 2025 | 870.00 | 874.00 | 867.00 | 867.50 | 852.41 | -0.93% | 151 |
| Nov 4, 2025 | 875.10 | 879.00 | 868.50 | 875.60 | 860.37 | 0.86% | 172 |
| Nov 3, 2025 | 874.00 | 874.20 | 865.00 | 868.10 | 853.00 | -0.41% | 398 |
| Nov 2, 2025 | 874.00 | 874.00 | 870.10 | 871.70 | 856.54 | 0.14% | 41 |
| Oct 30, 2025 | 869.00 | 871.00 | 868.00 | 870.50 | 855.36 | 0.17% | 361 |
| Oct 29, 2025 | 874.00 | 874.00 | 868.00 | 869.00 | 853.88 | -0.62% | 498 |
| Oct 28, 2025 | 878.00 | 878.00 | 872.00 | 874.40 | 859.19 | 0.26% | 63 |
| Oct 27, 2025 | 872.00 | 875.00 | 872.00 | 872.10 | 856.93 | -0.07% | 124 |
| Oct 26, 2025 | 872.00 | 874.00 | 872.00 | 872.70 | 857.52 | 0.30% | 117 |
| Oct 23, 2025 | 873.00 | 873.10 | 868.00 | 870.10 | 854.96 | -0.24% | 743 |
| Oct 22, 2025 | 870.10 | 878.00 | 870.10 | 872.20 | 857.03 | 0.24% | 22 |
| Oct 21, 2025 | 878.00 | 885.00 | 867.00 | 870.10 | 854.96 | -0.29% | 582 |
| Oct 20, 2025 | 871.50 | 874.00 | 871.00 | 872.60 | 857.42 | 0.09% | 335 |
| Oct 19, 2025 | 873.50 | 876.00 | 867.00 | 871.80 | 856.63 | -0.18% | 130 |
| Oct 16, 2025 | 874.00 | 875.00 | 873.10 | 873.40 | 858.21 | -0.11% | 363 |
| Oct 15, 2025 | 870.00 | 880.00 | 870.00 | 874.40 | 859.19 | -0.49% | 225 |
| Oct 14, 2025 | 879.50 | 880.00 | 872.50 | 878.70 | 863.41 | 0.76% | 224 |
| Oct 13, 2025 | 870.50 | 878.00 | 870.50 | 872.10 | 856.93 | -0.31% | 325 |
| Oct 12, 2025 | 876.00 | 878.00 | 873.00 | 874.80 | 859.58 | -0.13% | 1,011 |
| Oct 9, 2025 | 875.10 | 880.00 | 874.00 | 875.90 | 860.66 | 0.14% | 1,466 |
| Oct 8, 2025 | 874.50 | 878.90 | 871.00 | 874.70 | 859.48 | 0.07% | 281 |