Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11,196.00 | 11,415.00 | 11,134.00 | 11,338.00 | 10,478.23 | 21,664 |
| 2024-08-20 | 11,060.00 | 11,271.00 | 11,060.00 | 11,139.00 | 10,294.32 | 15,380 |
| 2024-08-19 | 11,257.00 | 11,257.00 | 10,932.00 | 11,059.00 | 10,220.39 | 101,614 |
| 2024-08-16 | 11,001.00 | 11,190.00 | 10,867.00 | 10,902.00 | 10,075.29 | 38,145 |
| 2024-08-15 | 11,040.00 | 11,344.00 | 11,040.00 | 11,100.00 | 10,258.28 | 63,580 |
| 2024-08-14 | 11,100.00 | 11,322.00 | 10,953.00 | 11,046.00 | 10,208.37 | 47,047 |
| 2024-08-13 | 10,800.00 | 11,100.00 | 10,513.00 | 11,000.00 | 10,165.86 | 74,981 |
| 2024-08-12 | 11,207.00 | 11,207.00 | 10,801.00 | 10,837.00 | 10,015.22 | 42,268 |
| 2024-08-08 | 10,903.00 | 11,372.00 | 10,800.00 | 10,822.00 | 10,001.36 | 141,663 |
| 2024-08-07 | 10,923.00 | 11,375.00 | 10,923.00 | 11,375.00 | 10,512.43 | 117,064 |
| 2024-08-06 | 10,940.00 | 11,328.00 | 10,644.00 | 11,035.00 | 10,198.21 | 168,972 |
| 2024-08-05 | 11,203.00 | 11,466.00 | 10,115.00 | 11,300.00 | 10,443.11 | 157,737 |
| 2024-08-02 | 11,453.00 | 11,693.00 | 11,200.00 | 11,200.00 | 10,350.70 | 115,202 |
| 2024-08-01 | 11,865.00 | 11,971.00 | 11,500.00 | 11,523.00 | 10,649.20 | 752,738 |
| 2024-07-31 | 11,750.00 | 11,840.00 | 11,493.00 | 11,806.00 | 10,910.74 | 63,327 |
| 2024-07-30 | 11,597.00 | 11,858.00 | 11,597.00 | 11,700.00 | 10,812.78 | 151,316 |
| 2024-07-29 | 11,544.00 | 11,791.00 | 11,528.00 | 11,626.00 | 10,744.39 | 52,311 |
| 2024-07-26 | 11,410.00 | 11,723.00 | 11,300.00 | 11,547.00 | 10,671.38 | 114,282 |
| 2024-07-25 | 11,326.00 | 11,743.00 | 11,326.00 | 11,410.00 | 10,544.77 | 554,286 |
| 2024-07-24 | 11,666.00 | 11,801.00 | 11,666.00 | 11,686.00 | 10,799.84 | 177,657 |
| 2024-07-23 | 11,530.00 | 11,792.00 | 11,530.00 | 11,758.00 | 10,866.38 | 1,004,546 |
| 2024-07-22 | 11,460.00 | 11,661.00 | 11,460.00 | 11,504.00 | 10,631.64 | 27,436 |
| 2024-07-19 | 11,424.00 | 11,500.00 | 11,315.00 | 11,500.00 | 10,627.95 | 158,087 |
| 2024-07-18 | 11,539.00 | 11,638.00 | 11,400.00 | 11,637.00 | 10,754.56 | 266,078 |
| 2024-07-17 | 11,864.00 | 11,865.00 | 11,344.00 | 11,360.00 | 10,498.56 | 137,013 |
| 2024-07-16 | 11,665.00 | 11,969.00 | 11,614.00 | 11,860.00 | 10,642.31 | 279,064 |
| 2024-07-15 | 11,853.00 | 11,853.00 | 11,579.00 | 11,732.00 | 10,527.45 | 44,993 |
| 2024-07-12 | 11,536.00 | 11,800.00 | 11,454.00 | 11,573.00 | 10,384.78 | 42,992 |
| 2024-07-11 | 12,102.00 | 12,250.00 | 11,400.00 | 11,479.00 | 10,300.43 | 248,518 |
| 2024-07-10 | 12,300.00 | 12,490.00 | 12,190.00 | 12,250.00 | 10,992.27 | 13,877 |
| 2024-07-09 | 12,551.00 | 12,748.00 | 12,315.00 | 12,393.00 | 11,120.59 | 77,060 |
| 2024-07-08 | 13,009.00 | 13,009.00 | 12,553.00 | 12,647.00 | 11,348.51 | 28,441 |
| 2024-07-05 | 13,092.00 | 13,109.00 | 12,790.00 | 12,955.00 | 11,624.89 | 24,452 |
| 2024-07-04 | 13,022.00 | 13,098.00 | 12,843.17 | 13,098.00 | 11,753.20 | 60,713 |
| 2024-07-03 | 12,732.00 | 13,103.00 | 12,705.00 | 12,757.00 | 11,447.22 | 35,273 |
| 2024-07-02 | 12,574.00 | 12,872.00 | 12,514.00 | 12,829.00 | 11,511.82 | 36,634 |
| 2024-07-01 | 12,669.00 | 12,784.00 | 12,450.00 | 12,636.00 | 11,338.64 | 7,593 |
| 2024-06-28 | 12,800.00 | 13,123.00 | 12,638.00 | 12,638.00 | 11,340.43 | 22,269 |
| 2024-06-27 | 12,629.00 | 12,934.00 | 12,629.00 | 12,800.00 | 11,485.80 | 8,857 |
| 2024-06-26 | 12,801.00 | 12,801.00 | 12,505.00 | 12,766.00 | 11,455.29 | 18,469 |
| 2024-06-25 | 12,716.00 | 12,802.00 | 12,485.00 | 12,677.00 | 11,375.43 | 176,563 |
| 2024-06-24 | 13,000.00 | 13,050.00 | 12,650.00 | 12,729.00 | 11,422.09 | 20,062 |
| 2024-06-21 | 12,793.00 | 13,110.00 | 12,750.00 | 13,110.00 | 11,763.97 | 461,298 |
| 2024-06-20 | 12,935.00 | 13,200.00 | 12,923.00 | 12,923.00 | 11,596.17 | 45,481 |
| 2024-06-19 | 12,551.00 | 12,885.00 | 12,551.00 | 12,885.00 | 11,562.07 | 27,070 |
| 2024-06-18 | 12,600.00 | 12,760.00 | 12,450.00 | 12,485.00 | 11,203.14 | 117,321 |
| 2024-06-14 | 12,601.00 | 13,128.00 | 12,314.00 | 12,450.00 | 11,171.74 | 14,460 |
| 2024-06-13 | 12,843.00 | 12,986.00 | 12,631.00 | 12,631.00 | 11,334.15 | 22,616 |
| 2024-06-12 | 13,190.00 | 13,300.00 | 12,804.00 | 13,114.00 | 11,767.56 | 21,366 |
| 2024-06-11 | 13,087.00 | 13,270.00 | 12,810.00 | 13,005.00 | 11,669.75 | 34,989 |
| 2024-06-10 | 13,001.00 | 13,349.00 | 12,827.00 | 13,035.00 | 11,696.67 | 23,545 |
| 2024-06-07 | 13,345.00 | 13,345.00 | 13,000.00 | 13,114.00 | 11,767.56 | 23,440 |
| 2024-06-06 | 13,471.00 | 13,693.00 | 13,340.00 | 13,390.00 | 12,015.22 | 58,550 |
| 2024-06-05 | 13,488.00 | 13,562.00 | 13,251.00 | 13,562.00 | 12,169.56 | 24,121 |
| 2024-06-04 | 13,421.00 | 13,589.00 | 10,575.98 | 13,340.00 | 11,970.36 | 11,117 |
| 2024-06-03 | 13,353.00 | 13,700.00 | 10,575.98 | 13,326.00 | 11,957.80 | 8,479 |
| 2024-05-31 | 13,753.00 | 13,753.00 | 13,333.00 | 13,333.00 | 11,964.08 | 18,913 |
| 2024-05-30 | 13,949.00 | 14,002.00 | 13,445.00 | 13,533.00 | 12,143.54 | 26,096 |
| 2024-05-28 | 14,199.00 | 14,295.00 | 13,659.00 | 13,676.00 | 12,271.86 | 74,472 |
| 2024-05-27 | 13,511.00 | 14,099.00 | 13,511.00 | 13,986.00 | 12,550.03 | 9,708 |
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.