Zambia Bata Shoe Company plc (LUSE:BATA)
Zambia
· Delayed Price · Currency is ZMW 6.53
0.00 (0.00%)
At close: Dec 5, 2025
Zambia Bata Shoe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 2 |
| Dec 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 630 |
| Dec 2, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 15 |
| Dec 1, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 60 |
| Nov 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 821 |
| Nov 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% | 5,097 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 250 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 20 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 94 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 69 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 9,831 |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,825 |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,529 |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 50 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 428 |
| Oct 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 82 |
| Oct 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 5,796 |
| Oct 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,535 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,958 |
| Oct 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 335 |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20,572 |
| Oct 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 448 |
| Oct 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 140 |
| Sep 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 53 |
| Sep 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 749 |
| Sep 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 568 |
| Sep 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 15,066 |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,089 |
| Sep 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,922 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 428 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 2,144 |
| Sep 18, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.45% | 22,045 |
| Sep 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 32,463 |
| Sep 15, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 100 |
| Sep 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.72% | 18,985 |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 148 |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,977 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 6.10 | 5.95 | - | 3 |
| Aug 21, 2025 | 5.95 | 5.95 | 5.95 | 6.10 | 5.95 | - | 1,595 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 6.10 | 5.95 | - | 358 |
| Aug 18, 2025 | 5.95 | 5.95 | 5.95 | 6.10 | 5.95 | - | 67 |
| Aug 15, 2025 | 5.95 | 5.95 | 5.95 | 6.10 | 5.95 | 1.50% | 782 |
| Aug 12, 2025 | 5.86 | 5.86 | 5.86 | 6.01 | 5.86 | 0.17% | 366 |
| Aug 7, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 9 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 10 |
| Aug 5, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 100 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 50 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 378 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 79 |
| Jul 21, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 2 |
| Jul 18, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 2 |
| Jul 17, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 5 |
| Jul 15, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 300 |
| Jul 14, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 10,082 |
| Jul 11, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 199 |
| Jul 10, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 450 |
| Jul 9, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 843 |
| Jul 4, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 290 |
| Jul 3, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 412 |
| Jul 2, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 885 |
| Jul 1, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 869 |
| Jun 30, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 2,141 |
| Jun 27, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 23,302 |
| Jun 26, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 1,527 |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 2,204 |
| Jun 24, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 657 |
| Jun 23, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 3,172 |
| Jun 20, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 783 |
| Jun 19, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 779 |
| Jun 18, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 880 |
| Jun 16, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | - | 4,179 |
| Jun 13, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 5.85 | -0.83% | 3,959 |
| Jun 12, 2025 | 5.90 | 5.90 | 5.90 | 6.05 | 5.90 | -2.73% | 7,077 |