DSE : BATBC
British American Tobacco Bangladesh Company Limited — Price history
Cigarettes · Bangladesh
Last price 209.1 BDT (At close: Oct 29, 2026) · Market cap 112.91B
Latest research: British American Tobacco Bangladesh valuation report: fair value BDT 53.4–199 (Oct 2026) · BATBC: an 84% tax take caps EPS near BDT 17 by 2027, about half the 2024 level
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
British American Tobacco Bangladesh Company Limited (BATBC) closed at 201.1 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 209.5 | 209.5 | 200.9 | 201.1 | 186,433 | -3.83% |
| 2026-10-29 | 215.5 | 215.5 | 206.6 | 209.1 | 314,258 | -4.95% |
| 2026-10-28 | 217.7 | 220.9 | 217.2 | 220 | 59,481 | +1.10% |
| 2026-10-27 | 218 | 218 | 217.1 | 217.6 | 30,262 | +0.14% |
| 2026-10-26 | 217.3 | 220 | 217 | 217.3 | 45,499 | +0.00% |
| 2026-10-25 | 217.7 | 217.8 | 216.9 | 217.3 | 46,793 | -0.14% |
| 2026-10-19 | 217.6 | 219 | 217 | 217.6 | 42,984 | -0.32% |
| 2026-10-17 | 219 | 219 | 217.8 | 218.3 | 19,252 | -0.14% |
| 2026-10-15 | 218.6 | 220 | 218 | 218.6 | 30,257 | +0.23% |
| 2026-10-14 | 218.1 | 220.7 | 217.8 | 218.1 | 43,752 | -0.46% |
| 2026-10-13 | 219.1 | 221 | 218.9 | 219.1 | 41,895 | -0.18% |
| 2026-10-12 | 222.7 | 223.4 | 219.2 | 219.5 | 50,021 | -1.44% |
| 2026-10-11 | 222.6 | 223.8 | 222.5 | 222.7 | 33,511 | +0.04% |
| 2026-10-08 | 222.6 | 223.3 | 219.2 | 222.6 | 37,526 | +1.32% |
| 2026-10-07 | 219.7 | 220 | 218.5 | 219.7 | 45,269 | -0.14% |
| 2026-10-06 | 220 | 221.9 | 219.8 | 220 | 40,815 | -0.45% |
| 2026-10-05 | 221 | 223 | 220.6 | 221 | 28,373 | -0.18% |
| 2026-10-04 | 223.6 | 224 | 221 | 221.4 | 36,933 | -0.85% |
| 2026-10-01 | 225.7 | 225.8 | 222.8 | 223.3 | 56,389 | -0.53% |
| 2026-09-30 | 226.6 | 226.6 | 224.2 | 224.5 | 44,057 | -0.22% |
| 2026-09-29 | 225 | 227 | 224.5 | 225 | 37,014 | +0.04% |
| 2026-09-28 | 225.7 | 226.3 | 224 | 224.9 | 54,837 | -0.18% |
| 2026-09-27 | 226.5 | 228.9 | 225 | 225.3 | 79,441 | -0.53% |
| 2026-09-24 | 226.5 | 230.9 | 226 | 226.5 | 92,429 | -1.48% |
| 2026-09-23 | 229.9 | 231 | 227 | 229.9 | 89,655 | +1.05% |
| 2026-09-22 | 228.2 | 229.8 | 226.9 | 227.5 | 35,136 | -0.31% |
| 2026-09-21 | 228.2 | 232 | 227.8 | 228.2 | 110,793 | -1.04% |
| 2026-09-20 | 231.2 | 233.8 | 229.7 | 230.6 | 69,771 | -0.04% |
| 2026-09-17 | 230.7 | 231.6 | 227.5 | 230.7 | 34,373 | +1.10% |
| 2026-09-16 | 231.9 | 232 | 227 | 228.2 | 55,328 | -1.21% |
| 2026-09-15 | 231 | 232.7 | 225 | 231 | 84,070 | +2.71% |
| 2026-09-14 | 224.9 | 227.4 | 224 | 224.9 | 67,940 | +0.18% |
| 2026-09-13 | 228 | 228 | 223.9 | 224.5 | 108,551 | -1.54% |
| 2026-09-10 | 228 | 230.8 | 226 | 228 | 75,342 | -0.78% |
| 2026-09-09 | 229.8 | 231.9 | 228 | 229.8 | 61,337 | -0.26% |
| 2026-09-08 | 230.4 | 235.9 | 229.5 | 230.4 | 58,392 | -0.52% |
| 2026-09-07 | 231.6 | 233.9 | 227.9 | 231.6 | 73,333 | -0.09% |
| 2026-09-06 | 237.5 | 237.5 | 231.3 | 231.8 | 51,585 | -2.32% |
| 2026-09-03 | 237.3 | 238.5 | 233 | 237.3 | 91,244 | +1.85% |
| 2026-09-02 | 233 | 234.4 | 232.1 | 233 | 29,209 | -0.04% |
| 2026-09-01 | 233.1 | 234.2 | 230.5 | 233.1 | 40,949 | +1.26% |
| 2026-08-31 | 230.2 | 232.8 | 229 | 230.2 | 60,322 | -1.07% |
| 2026-08-30 | 237.4 | 237.4 | 232 | 232.7 | 69,741 | -1.57% |
| 2026-08-27 | 239.4 | 239.5 | 235.9 | 236.4 | 63,629 | -0.63% |
| 2026-08-25 | 237.9 | 239.9 | 236.6 | 237.9 | 81,411 | +0.17% |
| 2026-08-24 | 242 | 242 | 237 | 237.5 | 77,909 | -0.92% |
| 2026-08-23 | 241.8 | 243 | 238.5 | 239.7 | 94,324 | -0.75% |
| 2026-08-20 | 241.5 | 242 | 238 | 241.5 | 93,505 | +0.29% |
| 2026-08-19 | 240.8 | 241.9 | 236.5 | 240.8 | 108,454 | +0.25% |
| 2026-08-18 | 240.2 | 246.8 | 239.3 | 240.2 | 126,263 | -1.15% |
| 2026-08-17 | 243 | 246.9 | 240.4 | 243 | 143,139 | -0.82% |
| 2026-08-16 | 251.4 | 251.4 | 244.1 | 245 | 121,374 | -0.81% |
| 2026-08-13 | 249.9 | 249.9 | 246.4 | 247 | 110,861 | -1.16% |
| 2026-08-12 | 249.9 | 253.1 | 247.3 | 249.9 | 330,401 | +0.89% |
| 2026-08-11 | 247.7 | 248.2 | 240.6 | 247.7 | 261,542 | +3.38% |
| 2026-08-10 | 237 | 241.7 | 236.1 | 239.6 | 133,535 | +1.35% |
| 2026-08-09 | 241 | 241 | 235.6 | 236.4 | 180,799 | -1.91% |
| 2026-08-06 | 247 | 247 | 236.1 | 241 | 435,172 | -2.51% |
| 2026-08-04 | 247.2 | 250.8 | 246.9 | 247.2 | 190,139 | -0.20% |
| 2026-08-03 | 247.7 | 254 | 247 | 247.7 | 256,197 | -1.67% |
| 2026-08-02 | 253 | 256.3 | 250 | 251.9 | 377,371 | -0.16% |
| 2026-07-30 | 252.3 | 255 | 245.3 | 252.3 | 463,787 | +0.64% |
| 2026-07-29 | 250.7 | 256.8 | 241.5 | 250.7 | 948,326 | +3.81% |
| 2026-07-28 | 241.5 | 242.8 | 232 | 241.5 | 536,125 | +3.21% |
| 2026-07-27 | 234 | 237.8 | 226.7 | 234 | 577,406 | +3.22% |
| 2026-07-26 | 230 | 230 | 225.1 | 226.7 | 268,748 | +0.44% |
| 2026-07-23 | 225.7 | 230.7 | 225.4 | 225.7 | 208,220 | -1.05% |
| 2026-07-22 | 228.1 | 230.5 | 223.7 | 228.1 | 417,066 | +1.56% |
| 2026-07-21 | 224.6 | 224.9 | 221.8 | 224.6 | 192,163 | +1.40% |
| 2026-07-20 | 221.5 | 222.2 | 220.6 | 221.5 | 94,815 | +0.09% |
| 2026-07-19 | 222.5 | 222.6 | 220.7 | 221.3 | 90,674 | -0.63% |
| 2026-07-16 | 223.9 | 224.9 | 221.5 | 222.7 | 170,810 | -0.49% |
| 2026-07-15 | 223.8 | 226 | 223 | 223.8 | 193,306 | -0.44% |
| 2026-07-14 | 224.8 | 226.5 | 224 | 224.8 | 282,028 | +0.36% |
| 2026-07-13 | 224 | 225.2 | 220.8 | 224 | 308,375 | +1.63% |
| 2026-07-12 | 217.9 | 221.5 | 217.5 | 220.4 | 116,448 | +1.15% |
| 2026-07-09 | 219 | 219 | 217.3 | 217.9 | 116,939 | -0.05% |
| 2026-07-08 | 218 | 219.6 | 217.6 | 218 | 100,790 | -0.32% |
| 2026-07-07 | 218.7 | 220.4 | 218.5 | 218.7 | 84,101 | -0.50% |
| 2026-07-06 | 219.8 | 222.2 | 218.1 | 219.8 | 176,675 | +0.78% |
| 2026-07-05 | 219 | 220 | 217.5 | 218.1 | 91,722 | +0.28% |
| 2026-07-02 | 217.5 | 219.8 | 217.1 | 217.5 | 175,344 | -0.96% |
| 2026-06-30 | 219.6 | 220.9 | 219.2 | 219.6 | 269,880 | -0.36% |
| 2026-06-29 | 220.4 | 223 | 219 | 220.4 | 233,093 | -0.72% |
| 2026-06-28 | 217 | 222.7 | 216.3 | 222 | 337,334 | +2.64% |
| 2026-06-25 | 216.3 | 218 | 214.8 | 216.3 | 140,240 | +0.70% |
| 2026-06-24 | 214.8 | 216.8 | 214.2 | 214.8 | 147,093 | -0.56% |
| 2026-06-23 | 216 | 216.3 | 213.9 | 216 | 112,947 | +0.70% |
| 2026-06-22 | 214.5 | 218.2 | 214 | 214.5 | 142,330 | -1.15% |
| 2026-06-21 | 214 | 218.6 | 214 | 217 | 189,065 | +1.69% |
| 2026-06-18 | 213.4 | 215 | 212.1 | 213.4 | 158,577 | +0.57% |
| 2026-06-17 | 212.2 | 214.9 | 211.9 | 212.2 | 150,989 | +0.05% |
| 2026-06-16 | 212.1 | 216.6 | 211.5 | 212.1 | 184,410 | -1.30% |
| 2026-06-15 | 214.9 | 217.8 | 213.9 | 214.9 | 154,101 | -0.92% |
| 2026-06-14 | 211 | 217.1 | 211 | 216.9 | 157,833 | +2.94% |
| 2026-06-11 | 210.7 | 216.5 | 209.8 | 210.7 | 304,470 | -1.91% |
| 2026-06-10 | 214.8 | 220 | 213.2 | 214.8 | 213,555 | -0.51% |
| 2026-06-09 | 215.9 | 219 | 215.1 | 215.9 | 202,496 | -1.33% |
| 2026-06-08 | 218.8 | 225.5 | 218 | 218.8 | 155,442 | -1.44% |
| 2026-06-07 | 212 | 227 | 211.9 | 222 | 403,720 | +5.66% |
| 2026-06-04 | 210.1 | 213.5 | 208 | 210.1 | 137,144 | +0.77% |
| 2026-06-03 | 206.9 | 209.3 | 206.9 | 208.5 | 120,389 | +1.12% |
| 2026-06-02 | 208 | 208 | 205.8 | 206.2 | 143,675 | -0.67% |
| 2026-06-01 | 207.6 | 212 | 207 | 207.6 | 195,874 | -1.84% |
| 2026-05-24 | 212.9 | 212.9 | 208.5 | 211.5 | 89,111 | -0.66% |
| 2026-05-23 | 211.8 | 213.9 | 211.5 | 212.9 | 61,484 | +0.52% |
| 2026-05-21 | 211.8 | 212.2 | 210 | 211.8 | 55,236 | +0.57% |
| 2026-05-20 | 210.6 | 211.9 | 210.1 | 210.6 | 68,495 | -0.38% |
| 2026-05-19 | 211.4 | 213 | 210.5 | 211.4 | 39,566 | -0.61% |
| 2026-05-18 | 212.7 | 213.9 | 208.5 | 212.7 | 99,345 | +1.09% |
| 2026-05-17 | 214 | 214 | 210 | 210.4 | 102,636 | -1.68% |
| 2026-05-14 | 214 | 218 | 212 | 214 | 135,654 | -1.52% |
| 2026-05-13 | 217.3 | 220 | 217 | 217.3 | 118,266 | -0.73% |
| 2026-05-12 | 218.9 | 219.4 | 216.1 | 218.9 | 66,975 | +0.69% |
| 2026-05-11 | 217.4 | 219.8 | 216.9 | 217.4 | 102,958 | -0.87% |
| 2026-05-10 | 222 | 226 | 218.5 | 219.3 | 88,592 | -0.05% |
| 2026-05-07 | 220.1 | 221.4 | 219 | 219.4 | 96,539 | -0.14% |
| 2026-05-06 | 219.7 | 221.9 | 219.1 | 219.7 | 66,927 | -0.09% |
| 2026-05-05 | 219.9 | 220.9 | 219 | 219.9 | 91,894 | -0.05% |
| 2026-05-04 | 220 | 221.9 | 219.4 | 220 | 91,775 | -0.36% |