DSE : BATASHOE
Bata Shoe Company (Bangladesh) Limited — Price history
Footwear, Except Rubber · Bangladesh
Last price 883 BDT (At close: Oct 29, 2026) · Market cap 12.08B
Latest research: Bata Shoe Company (Bangladesh) valuation report: fair value BDT 250–680 (Oct 2026) · Fair value range BDT 250-680: Bata's margin recovers, but parent fees take 7.7% of sales
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bata Shoe Company (Bangladesh) Limited (BATASHOE) closed at 883 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 880.8 | 903 | 880.8 | 883 | 164 | +0.25% |
| 2026-10-28 | 880 | 908 | 880 | 880.8 | 181 | -0.47% |
| 2026-10-27 | 888.1 | 892 | 882 | 885 | 93 | -0.61% |
| 2026-10-26 | 890 | 890.9 | 885.6 | 890.4 | 182 | -0.02% |
| 2026-10-25 | 895 | 895 | 890.5 | 890.6 | 142 | +0.42% |
| 2026-10-19 | 886.9 | 895 | 886 | 886.9 | 933 | +0.21% |
| 2026-10-17 | 880 | 895 | 880 | 885 | 62 | -0.74% |
| 2026-10-15 | 889 | 894.9 | 886 | 891.6 | 112 | +0.02% |
| 2026-10-14 | 894.9 | 894.9 | 880.5 | 891.4 | 6 | +0.11% |
| 2026-10-13 | 894.9 | 894.9 | 885 | 890.4 | 550 | +0.18% |
| 2026-10-12 | 888.8 | 894.9 | 880 | 888.8 | 285 | +0.78% |
| 2026-10-11 | 880 | 888 | 875 | 881.9 | 174 | -0.28% |
| 2026-10-08 | 884.4 | 885.1 | 882 | 884.4 | 3,644 | -0.41% |
| 2026-10-07 | 888 | 888 | 887.7 | 888 | 131 | +0.29% |
| 2026-10-06 | 885.4 | 888 | 883.1 | 885.4 | 404 | +0.27% |
| 2026-10-05 | 883 | 888 | 882.5 | 883 | 1,595 | -0.11% |
| 2026-10-04 | 876 | 889.9 | 875 | 884 | 2,666 | +0.32% |
| 2026-10-01 | 894 | 894 | 875.1 | 881.2 | 440 | -0.47% |
| 2026-09-30 | 885.4 | 894 | 875.1 | 885.4 | 55 | -0.09% |
| 2026-09-29 | 886.2 | 893.9 | 886 | 886.2 | 716 | -0.01% |
| 2026-09-28 | 876 | 892.9 | 876 | 886.3 | 738 | -0.27% |
| 2026-09-27 | 892.6 | 892.6 | 887 | 888.7 | 1,094 | +0.35% |
| 2026-09-24 | 885.6 | 897 | 882 | 885.6 | 877 | +0.58% |
| 2026-09-23 | 880.5 | 888 | 880 | 880.5 | 1,731 | -0.49% |
| 2026-09-22 | 884.8 | 900 | 880 | 884.8 | 1,151 | -0.29% |
| 2026-09-21 | 879 | 887.9 | 879 | 887.4 | 409 | -0.11% |
| 2026-09-20 | 890 | 890 | 880.1 | 888.4 | 30 | +0.21% |
| 2026-09-17 | 894.9 | 894.9 | 877.5 | 886.5 | 83 | +0.77% |
| 2026-09-16 | 899 | 899 | 876 | 879.7 | 1,317 | -0.03% |
| 2026-09-15 | 876 | 890 | 876 | 880 | 65 | +0.00% |
| 2026-09-14 | 880 | 895 | 879 | 880 | 2,716 | -0.42% |
| 2026-09-13 | 886 | 900 | 881 | 883.7 | 360 | -0.48% |
| 2026-09-10 | 885 | 898.8 | 885 | 888 | 299 | +0.35% |
| 2026-09-09 | 886.2 | 905.8 | 884 | 884.9 | 882 | -0.15% |
| 2026-09-08 | 886.2 | 906 | 886 | 886.2 | 316 | -0.17% |
| 2026-09-07 | 907 | 907 | 880 | 887.7 | 450 | +0.20% |
| 2026-09-06 | 915.2 | 915.2 | 885 | 885.9 | 152 | -0.45% |
| 2026-09-03 | 889.9 | 927 | 888.5 | 889.9 | 1,018 | -1.51% |
| 2026-09-02 | 903.5 | 907.9 | 892.1 | 903.5 | 216 | +1.29% |
| 2026-09-01 | 892 | 907 | 891.5 | 892 | 3,445 | -0.60% |
| 2026-08-31 | 903 | 908 | 897 | 897.4 | 839 | -0.53% |
| 2026-08-30 | 896 | 914.5 | 896 | 902.2 | 1,941 | +0.10% |
| 2026-08-27 | 909.5 | 910 | 895 | 901.3 | 1,451 | -0.47% |
| 2026-08-25 | 905.6 | 911 | 905.5 | 905.6 | 1,039 | -0.04% |
| 2026-08-24 | 906 | 910 | 905.5 | 906 | 893 | -0.54% |
| 2026-08-23 | 914.9 | 914.9 | 910 | 910.9 | 588 | -0.01% |
| 2026-08-20 | 911 | 915 | 910.5 | 911 | 173 | +0.54% |
| 2026-08-19 | 906.1 | 917.8 | 905.9 | 906.1 | 724 | -0.45% |
| 2026-08-18 | 910.2 | 916 | 908.5 | 910.2 | 416 | +0.21% |
| 2026-08-17 | 917 | 918.8 | 905.1 | 908.3 | 645 | -0.70% |
| 2026-08-16 | 915.5 | 919 | 914.3 | 914.7 | 435 | -0.09% |
| 2026-08-13 | 915.5 | 918.9 | 914.5 | 915.5 | 177 | +0.04% |
| 2026-08-12 | 915.1 | 919.9 | 909.5 | 915.1 | 2,945 | +0.45% |
| 2026-08-11 | 911 | 914.8 | 905.2 | 911 | 554 | +0.29% |
| 2026-08-10 | 904 | 914.9 | 904 | 908.4 | 185 | +0.38% |
| 2026-08-09 | 903.6 | 914 | 903.5 | 905 | 5,208 | +0.20% |
| 2026-08-06 | 910 | 915 | 900 | 903.2 | 2,832 | -0.65% |
| 2026-08-04 | 909.1 | 917.9 | 907 | 909.1 | 1,111 | +0.76% |
| 2026-08-03 | 909 | 909 | 896.1 | 902.2 | 2,796 | -0.29% |
| 2026-08-02 | 900 | 910 | 900 | 904.8 | 1,695 | -0.65% |
| 2026-07-30 | 908.6 | 914.5 | 908.6 | 910.7 | 1,454 | +0.23% |
| 2026-07-29 | 914.9 | 917 | 908.1 | 908.6 | 5,902 | -0.19% |
| 2026-07-28 | 910.3 | 920.2 | 910 | 910.3 | 9,306 | +1.30% |
| 2026-07-27 | 898.6 | 900.1 | 887 | 898.6 | 1,167 | +0.91% |
| 2026-07-26 | 893.4 | 907 | 887.9 | 890.5 | 318 | +0.27% |
| 2026-07-23 | 885 | 900 | 885 | 888.1 | 1,536 | -0.82% |
| 2026-07-22 | 895.4 | 900 | 893 | 895.4 | 1,133 | -0.50% |
| 2026-07-21 | 893.8 | 905 | 891.4 | 899.9 | 5,471 | +1.45% |
| 2026-07-20 | 895 | 895 | 884.9 | 887 | 379 | -0.11% |
| 2026-07-19 | 888 | 892.9 | 887.5 | 888 | 624 | +0.00% |
| 2026-07-16 | 875 | 890 | 866 | 888 | 1,277 | +2.15% |
| 2026-07-15 | 888.9 | 888.9 | 865 | 869.3 | 1,386 | -1.11% |
| 2026-07-14 | 880 | 881.9 | 875 | 879.1 | 289 | +0.17% |
| 2026-07-13 | 877.6 | 880 | 874 | 877.6 | 456 | +0.47% |
| 2026-07-12 | 873.6 | 882 | 865 | 873.5 | 108 | -0.01% |
| 2026-07-09 | 866.9 | 899.9 | 866.9 | 873.6 | 903 | -0.92% |
| 2026-07-08 | 915 | 915 | 875 | 881.7 | 556 | +0.67% |
| 2026-07-07 | 884 | 885 | 875 | 875.8 | 1,285 | -0.73% |
| 2026-07-06 | 882.2 | 884 | 877 | 882.2 | 673 | +1.18% |
| 2026-07-05 | 870 | 880 | 870 | 871.9 | 1,193 | -0.93% |
| 2026-07-02 | 885 | 885 | 864.8 | 880.1 | 220 | +1.02% |
| 2026-06-30 | 860.1 | 884 | 860.1 | 871.2 | 668 | +0.14% |
| 2026-06-29 | 870 | 889.9 | 863 | 870 | 4,569 | -1.69% |
| 2026-06-28 | 885 | 888.8 | 884.9 | 885 | 631 | -0.44% |
| 2026-06-25 | 885 | 889.8 | 883 | 888.9 | 1,551 | +1.48% |
| 2026-06-24 | 875.9 | 880.1 | 872.2 | 875.9 | 1,271 | +0.07% |
| 2026-06-23 | 876.8 | 876.8 | 872.1 | 875.3 | 1,580 | +1.03% |
| 2026-06-22 | 866.5 | 869.8 | 845 | 866.4 | 1,186 | -0.01% |
| 2026-06-21 | 860.1 | 872.5 | 852.1 | 866.5 | 482 | +0.45% |
| 2026-06-18 | 869.8 | 878.5 | 858.4 | 862.6 | 698 | +0.33% |
| 2026-06-17 | 858.1 | 880 | 858.1 | 859.8 | 484 | +0.20% |
| 2026-06-16 | 858.1 | 870 | 855 | 858.1 | 65 | -0.29% |
| 2026-06-15 | 874 | 874 | 860.1 | 860.6 | 903 | -0.69% |
| 2026-06-14 | 870 | 870 | 860 | 866.6 | 1,042 | +0.36% |
| 2026-06-11 | 868.5 | 868.5 | 860 | 863.5 | 426 | +0.58% |
| 2026-06-10 | 858.5 | 868 | 854 | 858.5 | 258 | -0.10% |
| 2026-06-09 | 859.4 | 867 | 856.5 | 859.4 | 187 | +0.15% |
| 2026-06-08 | 858.1 | 867.1 | 845.2 | 858.1 | 226 | +0.12% |
| 2026-06-07 | 865 | 869.4 | 845 | 857.1 | 1,120 | -0.28% |
| 2026-06-04 | 859 | 865 | 850 | 859.5 | 939 | +0.43% |
| 2026-06-03 | 858 | 858 | 852.3 | 855.8 | 405 | +0.14% |
| 2026-06-02 | 848.8 | 855 | 848.8 | 854.6 | 1,644 | +0.89% |
| 2026-06-01 | 854.8 | 854.8 | 845 | 847.1 | 1,404 | -0.90% |
| 2026-05-24 | 855 | 857.4 | 850.5 | 854.8 | 734 | +0.15% |
| 2026-05-23 | 846.2 | 854.9 | 846.2 | 853.5 | 146 | +0.86% |
| 2026-05-21 | 859.9 | 859.9 | 841.1 | 846.2 | 129 | +0.71% |
| 2026-05-20 | 848.8 | 848.9 | 837.2 | 840.2 | 235 | -0.08% |
| 2026-05-18 | 850 | 865 | 846 | 851.4 | 4,409 | -0.99% |
| 2026-05-17 | 865 | 866.2 | 856 | 859.9 | 2,405 | +1.73% |
| 2026-05-14 | 851.7 | 851.7 | 841.1 | 845.3 | 539 | -0.75% |
| 2026-05-13 | 855 | 855 | 840.1 | 851.7 | 429 | +0.59% |
| 2026-05-12 | 843.9 | 850 | 843 | 846.7 | 1,246 | +0.34% |
| 2026-05-11 | 837.1 | 845 | 836.9 | 843.8 | 1,661 | +0.79% |
| 2026-05-10 | 770.1 | 839.9 | 770.1 | 837.2 | 304 | +0.84% |
| 2026-05-07 | 892 | 892 | 830 | 830.2 | 592 | +0.02% |
| 2026-05-06 | 825 | 832 | 817.5 | 830 | 905 | +1.17% |
| 2026-05-05 | 830 | 830 | 817 | 820.4 | 1,138 | -0.06% |
| 2026-05-04 | 815 | 824 | 815 | 820.9 | 176 | +0.24% |
| 2026-05-03 | 830 | 830 | 815 | 818.9 | 263 | +0.50% |
| 2026-04-30 | 834 | 834 | 812 | 814.8 | 845 | +0.72% |