Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,812.00 | 9,955.00 | 9,673.00 | 9,789.00 | 9,789.00 | 595,385 |
| 2026-10-15 | 9,476.00 | 9,611.00 | 9,350.00 | 9,600.00 | 9,600.00 | 199,441 |
| 2026-10-14 | 9,548.00 | 9,652.00 | 9,457.00 | 9,507.00 | 9,507.00 | 96,019 |
| 2026-10-13 | 10,133.00 | 10,352.00 | 9,286.00 | 9,528.00 | 9,528.00 | 217,096 |
| 2026-10-12 | 9,882.00 | 10,073.08 | 9,882.00 | 9,944.00 | 9,944.00 | 602,156 |
| 2026-10-09 | 9,807.00 | 10,066.00 | 9,807.00 | 9,950.00 | 9,950.00 | 1,332,712 |
| 2026-10-08 | 9,674.00 | 9,897.00 | 9,582.00 | 9,741.00 | 9,741.00 | 355,128 |
| 2026-10-07 | 9,878.00 | 9,878.00 | 9,652.00 | 9,718.00 | 9,718.00 | 49,197 |
| 2026-10-06 | 9,847.00 | 9,908.00 | 9,636.00 | 9,853.00 | 9,853.00 | 205,898 |
| 2026-10-05 | 9,828.00 | 9,868.00 | 9,706.00 | 9,767.00 | 9,767.00 | 95,088 |
| 2026-10-02 | 9,798.00 | 9,881.00 | 9,765.00 | 9,798.00 | 9,798.00 | 865,689 |
| 2026-10-01 | 9,621.00 | 9,971.00 | 9,604.00 | 9,798.00 | 9,798.00 | 2,089,971 |
| 2026-09-30 | 9,671.00 | 9,730.00 | 9,641.00 | 9,705.00 | 9,705.00 | 248,127 |
| 2026-09-29 | 9,550.00 | 9,680.00 | 9,550.00 | 9,672.00 | 9,672.00 | 287,185 |
| 2026-09-28 | 9,424.00 | 9,631.00 | 9,424.00 | 9,500.00 | 9,500.00 | 55,921 |
| 2026-09-25 | 9,460.00 | 9,899.00 | 9,427.00 | 9,517.00 | 9,517.00 | 105,956 |
| 2026-09-23 | 9,788.00 | 9,788.00 | 9,483.00 | 9,712.00 | 9,712.00 | 212,119 |
| 2026-09-22 | 9,886.00 | 10,007.00 | 9,795.00 | 9,837.00 | 9,837.00 | 388,153 |
| 2026-09-21 | 10,017.00 | 10,072.00 | 9,901.00 | 9,955.00 | 9,955.00 | 317,670 |
| 2026-09-18 | 9,900.00 | 10,250.00 | 9,742.00 | 9,903.00 | 9,903.00 | 1,806,691 |
| 2026-09-17 | 8,820.00 | 9,990.00 | 8,800.00 | 9,803.00 | 9,803.00 | 376,103 |
| 2026-09-16 | 8,655.00 | 8,793.00 | 8,655.00 | 8,793.00 | 8,793.00 | 197,426 |
| 2026-09-15 | 8,696.00 | 8,696.00 | 8,500.00 | 8,650.00 | 8,650.00 | 105,918 |
| 2026-09-14 | 8,652.00 | 8,780.00 | 8,620.00 | 8,700.00 | 8,700.00 | 73,959 |
| 2026-09-11 | 8,462.00 | 8,536.00 | 8,413.00 | 8,510.00 | 8,510.00 | 154,623 |
| 2026-09-10 | 8,240.00 | 8,539.00 | 8,237.00 | 8,510.00 | 8,510.00 | 482,726 |
| 2026-09-09 | 8,529.00 | 8,529.00 | 8,304.00 | 8,352.00 | 8,352.00 | 81,374 |
| 2026-09-08 | 8,852.00 | 8,915.00 | 8,401.00 | 8,478.00 | 8,478.00 | 105,720 |
| 2026-09-07 | 9,011.00 | 9,028.00 | 8,795.00 | 8,830.00 | 8,830.00 | 40,511 |
| 2026-09-04 | 9,263.00 | 9,460.00 | 9,079.00 | 9,109.00 | 9,109.00 | 702,819 |
| 2026-09-03 | 8,968.00 | 9,142.00 | 8,895.00 | 9,109.00 | 9,109.00 | 346,056 |
| 2026-09-02 | 9,100.00 | 9,165.00 | 8,956.00 | 9,062.00 | 9,062.00 | 297,052 |
| 2026-09-01 | 9,501.00 | 9,502.00 | 9,117.00 | 9,151.00 | 9,151.00 | 65,691 |
| 2026-08-31 | 9,211.00 | 9,570.00 | 9,211.00 | 9,450.00 | 9,450.00 | 60,585 |
| 2026-08-28 | 9,499.00 | 9,640.00 | 9,474.76 | 9,600.00 | 9,600.00 | 1,941,289 |
| 2026-08-27 | 9,346.00 | 9,493.00 | 9,251.00 | 9,482.00 | 9,482.00 | 2,827,401 |
| 2026-08-26 | 9,127.00 | 9,349.00 | 9,045.00 | 9,232.00 | 9,232.00 | 2,513,532 |
| 2026-08-25 | 8,941.00 | 9,128.00 | 8,941.00 | 9,106.00 | 9,106.00 | 795,645 |
| 2026-08-24 | 8,952.00 | 9,150.00 | 8,952.00 | 9,029.00 | 9,029.00 | 530,830 |
| 2026-08-21 | 9,197.00 | 9,197.00 | 8,915.00 | 9,000.00 | 9,000.00 | 106,340 |
| 2026-08-20 | 9,092.00 | 9,254.00 | 9,076.00 | 9,164.00 | 9,164.00 | 595,405 |
| 2026-08-19 | 9,198.00 | 9,228.00 | 9,005.00 | 9,136.00 | 9,136.00 | 1,600,787 |
| 2026-08-18 | 9,059.00 | 9,078.00 | 8,957.00 | 9,029.00 | 9,029.00 | 1,455,947 |
| 2026-08-17 | 9,138.00 | 9,138.00 | 8,958.00 | 8,990.00 | 8,990.00 | 358,159 |
| 2026-08-14 | 9,191.00 | 9,199.00 | 9,020.00 | 9,038.00 | 9,038.00 | 920,906 |
| 2026-08-13 | 8,950.00 | 9,032.00 | 8,853.00 | 8,999.00 | 8,999.00 | 808,598 |
| 2026-08-12 | 9,008.00 | 9,129.00 | 8,868.00 | 8,902.00 | 8,902.00 | 239,034 |
| 2026-08-11 | 9,229.00 | 9,229.00 | 9,001.00 | 9,084.00 | 9,084.00 | 466,806 |
| 2026-08-07 | 9,004.00 | 9,460.00 | 9,004.00 | 9,130.00 | 9,130.00 | 449,833 |
| 2026-08-06 | 9,261.00 | 9,261.00 | 9,065.00 | 9,165.00 | 9,165.00 | 182,068 |
| 2026-08-05 | 9,041.00 | 9,190.00 | 8,988.00 | 9,175.00 | 9,175.00 | 128,752 |
| 2026-08-04 | 9,006.00 | 9,045.00 | 8,935.00 | 8,973.00 | 8,973.00 | 761,916 |
| 2026-08-03 | 9,060.00 | 9,129.00 | 8,959.00 | 8,987.00 | 8,987.00 | 303,014 |
| 2026-07-31 | 8,930.00 | 9,132.00 | 8,930.00 | 9,002.00 | 9,002.00 | 274,044 |
| 2026-07-30 | 8,946.00 | 8,976.00 | 8,783.00 | 8,844.00 | 8,844.00 | 1,398,796 |
| 2026-07-29 | 9,002.00 | 9,134.00 | 8,951.00 | 9,034.00 | 9,034.00 | 389,807 |
| 2026-07-28 | 8,924.00 | 9,083.00 | 8,920.00 | 9,000.00 | 9,000.00 | 2,890,520 |
| 2026-07-27 | 9,103.00 | 9,284.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,212,496 |
| 2026-07-24 | 9,210.00 | 9,521.00 | 9,210.00 | 9,330.00 | 9,330.00 | 626,223 |
| 2026-07-23 | 9,074.00 | 9,398.00 | 9,073.00 | 9,212.00 | 9,212.00 | 781,775 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 153.3047 ZAC |
| 2025-11-05 | 72.6721 ZAC |
| 2025-07-09 | 408.1044 ZAC |
| 2024-11-06 | 70.4527 ZAC |
| 2024-07-17 | 344.4558 ZAC |
| 2023-11-15 | 61.7359 ZAC |
| 2023-07-19 | 299.3369 ZAC |
| 2022-11-16 | 48.8010 ZAC |
| 2022-07-27 | 210.8745 ZAC |
| 2021-11-17 | 40.7151 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.