Bata Shoe Company (Bangladesh) Limited (DSE:BATASHOE)
Bangladesh
· Delayed Price · Currency is BDT 818.70
-12.10 (-1.46%)
At close: Apr 28, 2026
DSE:BATASHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 818.70 | 840.70 | 814.20 | 818.70 | 818.70 | -1.46% | 1,642 |
| Apr 27, 2026 | 850.00 | 850.00 | 824.00 | 830.80 | 830.80 | -0.25% | 435 |
| Apr 26, 2026 | 830.00 | 838.00 | 830.00 | 832.90 | 832.90 | 1.72% | 60 |
| Apr 23, 2026 | 818.80 | 838.00 | 818.00 | 818.80 | 818.80 | -0.70% | 643 |
| Apr 22, 2026 | 832.00 | 840.00 | 820.10 | 824.60 | 824.60 | -0.79% | 1,015 |
| Apr 21, 2026 | 831.20 | 844.00 | 821.10 | 831.20 | 831.20 | 0.06% | 78 |
| Apr 20, 2026 | 830.70 | 836.30 | 828.00 | 830.70 | 830.70 | -0.67% | 55 |
| Apr 19, 2026 | 846.00 | 846.00 | 834.20 | 836.30 | 836.30 | 0.12% | 484 |
| Apr 16, 2026 | 835.30 | 847.00 | 830.00 | 835.30 | 835.30 | 0.24% | 679 |
| Apr 15, 2026 | 837.10 | 846.00 | 830.00 | 833.30 | 833.30 | -0.45% | 508 |
| Apr 13, 2026 | 830.00 | 845.00 | 830.00 | 837.10 | 837.10 | -0.68% | 192 |
| Apr 12, 2026 | 844.00 | 846.50 | 840.00 | 842.80 | 842.80 | -0.02% | 460 |
| Apr 9, 2026 | 850.00 | 850.00 | 841.50 | 843.00 | 843.00 | 0.27% | 162 |
| Apr 8, 2026 | 840.70 | 850.00 | 840.00 | 840.70 | 840.70 | -0.39% | 801 |
| Apr 7, 2026 | 844.00 | 845.00 | 843.00 | 844.00 | 844.00 | 0.32% | 1,359 |
| Apr 6, 2026 | 841.30 | 847.00 | 831.10 | 841.30 | 841.30 | 0.41% | 902 |
| Apr 5, 2026 | 843.10 | 846.50 | 835.20 | 837.90 | 837.90 | -0.62% | 225 |
| Apr 2, 2026 | 843.10 | 849.00 | 841.00 | 843.10 | 843.10 | -0.53% | 687 |
| Apr 1, 2026 | 842.00 | 848.00 | 836.10 | 847.60 | 847.60 | 1.81% | 806 |
| Mar 31, 2026 | 832.50 | 849.00 | 823.00 | 832.50 | 832.50 | -1.74% | 200 |
| Mar 30, 2026 | 847.20 | 848.00 | 843.50 | 847.20 | 847.20 | 0.44% | 128 |
| Mar 29, 2026 | 848.00 | 849.90 | 840.00 | 843.50 | 843.50 | -0.48% | 714 |
| Mar 25, 2026 | 847.60 | 849.70 | 830.50 | 847.60 | 847.60 | 1.35% | 2,333 |
| Mar 24, 2026 | 840.00 | 842.00 | 823.00 | 836.30 | 836.30 | 0.42% | 180 |
| Mar 16, 2026 | 832.80 | 848.00 | 827.00 | 832.80 | 832.80 | -1.14% | 5,762 |
| Mar 15, 2026 | 832.00 | 844.00 | 832.00 | 842.40 | 842.40 | 0.10% | 588 |
| Mar 12, 2026 | 841.60 | 843.00 | 840.00 | 841.60 | 841.60 | 0.66% | 11 |
| Mar 11, 2026 | 836.10 | 850.00 | 830.50 | 836.10 | 836.10 | -0.35% | 1,055 |
| Mar 10, 2026 | 839.00 | 839.90 | 827.00 | 839.00 | 839.00 | 1.82% | 322 |
| Mar 9, 2026 | 883.00 | 883.00 | 817.20 | 824.00 | 824.00 | -0.45% | 20 |
| Mar 8, 2026 | 803.00 | 842.00 | 803.00 | 827.70 | 827.70 | 0.57% | 248 |
| 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 |