Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 13,751.00 | 14,100.00 | 13,672.00 | 13,971.00 | 12,536.57 | 126,290 |
| 2024-05-23 | 13,283.00 | 13,837.00 | 13,250.00 | 13,773.00 | 12,358.90 | 342,681 |
| 2024-05-22 | 12,704.00 | 13,165.00 | 12,704.00 | 13,165.00 | 11,813.33 | 250,822 |
| 2024-05-21 | 12,600.00 | 12,680.00 | 12,502.00 | 12,680.00 | 11,378.12 | 158,465 |
| 2024-05-20 | 12,241.00 | 12,540.00 | 12,161.00 | 12,523.00 | 11,237.24 | 18,125 |
| 2024-05-17 | 12,300.00 | 12,389.00 | 12,081.00 | 12,181.00 | 10,930.35 | 34,783 |
| 2024-05-16 | 12,031.00 | 12,376.00 | 12,031.00 | 12,300.00 | 11,037.14 | 89,797 |
| 2024-05-15 | 12,150.00 | 12,327.00 | 11,918.00 | 12,300.00 | 11,037.14 | 54,539 |
| 2024-05-14 | 11,714.00 | 12,077.00 | 11,658.00 | 12,077.00 | 10,837.03 | 28,416 |
| 2024-05-13 | 11,839.00 | 11,839.00 | 11,600.00 | 11,714.00 | 10,511.30 | 270,564 |
| 2024-05-10 | 11,663.00 | 11,842.00 | 11,419.00 | 11,842.00 | 10,626.16 | 26,593 |
| 2024-05-09 | 11,663.00 | 11,684.00 | 11,395.00 | 11,650.00 | 10,453.87 | 120,355 |
| 2024-05-08 | 11,602.00 | 11,759.00 | 11,601.00 | 11,637.00 | 10,442.21 | 42,790 |
| 2024-05-07 | 11,305.00 | 11,538.00 | 11,304.00 | 11,506.00 | 10,324.66 | 147,610 |
| 2024-05-06 | 11,654.00 | 11,664.00 | 11,324.00 | 11,664.00 | 10,466.44 | 29,890 |
| 2024-05-03 | 11,300.00 | 11,520.00 | 11,100.00 | 11,293.00 | 10,133.53 | 236,034 |
| 2024-05-02 | 11,370.00 | 11,478.00 | 11,300.00 | 11,319.00 | 10,156.86 | 102,446 |
| 2024-04-30 | 11,432.00 | 11,637.00 | 11,432.00 | 11,556.00 | 10,369.52 | 95,794 |
| 2024-04-29 | 11,513.00 | 11,728.00 | 11,513.00 | 11,525.00 | 10,341.71 | 44,910 |
| 2024-04-26 | 11,523.00 | 11,631.00 | 11,495.00 | 11,513.00 | 10,330.94 | 149,276 |
| 2024-04-25 | 11,580.00 | 11,600.00 | 11,351.00 | 11,455.00 | 10,278.89 | 72,394 |
| 2024-04-24 | 11,604.00 | 11,730.00 | 11,379.00 | 11,577.00 | 10,388.37 | 93,921 |
| 2024-04-23 | 11,500.00 | 11,684.00 | 11,340.00 | 11,550.00 | 10,364.14 | 73,367 |
| 2024-04-22 | 11,760.00 | 11,813.00 | 11,392.00 | 11,515.00 | 10,332.73 | 34,157 |
| 2024-04-19 | 11,306.00 | 11,522.00 | 11,259.00 | 11,350.00 | 10,184.67 | 9,596 |
| 2024-04-18 | 11,400.00 | 11,492.00 | 11,172.00 | 11,317.00 | 10,155.06 | 61,989 |
| 2024-04-17 | 11,588.00 | 11,597.00 | 11,286.00 | 11,420.00 | 10,247.49 | 121,733 |
| 2024-04-16 | 11,446.00 | 11,635.00 | 11,300.00 | 11,581.00 | 10,391.96 | 67,630 |
| 2024-04-15 | 11,510.00 | 11,894.00 | 11,479.00 | 11,698.00 | 10,496.94 | 111,475 |
| 2024-04-12 | 11,970.00 | 12,075.00 | 11,720.00 | 12,075.00 | 10,835.24 | 278,088 |
| 2024-04-11 | 11,760.00 | 11,926.00 | 11,725.00 | 11,900.00 | 10,678.21 | 206,243 |
| 2024-04-10 | 11,737.00 | 11,799.00 | 11,501.00 | 11,775.00 | 10,566.04 | 773,710 |
| 2024-04-09 | 11,626.00 | 11,677.00 | 11,542.00 | 11,600.00 | 10,409.01 | 433,079 |
| 2024-04-08 | 11,481.00 | 11,640.00 | 11,421.00 | 11,617.00 | 10,424.26 | 1,223,182 |
| 2024-04-05 | 11,600.00 | 11,600.00 | 11,400.00 | 11,424.00 | 10,251.08 | 70,585 |
| 2024-04-04 | 11,700.00 | 11,909.00 | 11,603.00 | 11,755.00 | 10,548.09 | 353,491 |
| 2024-04-03 | 11,700.00 | 11,871.00 | 11,600.00 | 11,696.00 | 10,495.15 | 542,696 |
| 2024-04-02 | 12,200.00 | 12,322.00 | 11,749.00 | 11,812.00 | 10,599.24 | 65,733 |
| 2024-03-28 | 12,101.00 | 12,547.00 | 12,101.00 | 12,524.00 | 11,238.14 | 118,202 |
| 2024-03-27 | 12,301.00 | 12,400.00 | 12,191.00 | 12,250.00 | 10,992.27 | 184,172 |
| 2024-03-26 | 12,352.00 | 12,503.00 | 12,179.00 | 12,389.00 | 11,117.00 | 165,840 |
| 2024-03-25 | 12,462.00 | 12,773.00 | 12,233.00 | 12,352.00 | 11,083.80 | 65,231 |
| 2024-03-22 | 12,500.00 | 13,000.00 | 12,238.00 | 12,461.00 | 11,181.61 | 371,839 |
| 2024-03-20 | 13,020.00 | 13,020.00 | 12,401.00 | 13,000.00 | 11,665.27 | 213,676 |
| 2024-03-19 | 11,985.00 | 12,969.00 | 11,985.00 | 12,929.00 | 11,601.56 | 366,926 |
| 2024-03-18 | 13,650.00 | 13,873.00 | 11,700.00 | 12,615.00 | 11,319.79 | 643,767 |
| 2024-03-15 | 14,044.00 | 14,044.00 | 13,464.00 | 13,650.00 | 12,248.53 | 194,267 |
| 2024-03-14 | 13,608.00 | 13,759.00 | 13,483.00 | 13,615.00 | 12,217.12 | 124,898 |
| 2024-03-13 | 13,573.00 | 13,913.00 | 13,572.00 | 13,606.00 | 12,209.05 | 24,938 |
| 2024-03-12 | 13,600.00 | 14,044.00 | 13,572.00 | 13,732.00 | 12,322.11 | 24,069 |
| 2024-03-11 | 13,572.00 | 13,800.00 | 13,572.00 | 13,600.00 | 12,203.66 | 21,091 |
| 2024-03-08 | 14,044.00 | 14,044.00 | 13,573.00 | 13,962.00 | 12,528.50 | 23,099 |
| 2024-03-07 | 13,571.00 | 14,000.00 | 13,571.00 | 14,000.00 | 12,562.59 | 4,021 |
| 2024-03-06 | 13,301.00 | 13,699.00 | 13,189.00 | 13,667.00 | 12,263.78 | 288,268 |
| 2024-03-05 | 13,788.00 | 13,863.00 | 13,301.00 | 13,728.00 | 12,318.52 | 15,117 |
| 2024-03-04 | 13,768.00 | 13,909.00 | 13,590.00 | 13,909.00 | 12,480.94 | 6,670 |
| 2024-03-01 | 13,500.00 | 14,059.00 | 13,302.00 | 14,059.00 | 12,615.54 | 240,243 |
| 2024-02-29 | 13,544.00 | 13,674.00 | 13,201.00 | 13,674.00 | 12,270.07 | 511,588 |
| 2024-02-28 | 12,848.00 | 13,318.00 | 12,848.00 | 13,274.00 | 11,911.13 | 6,326 |
| 2024-02-27 | 13,609.00 | 13,609.00 | 12,863.00 | 12,886.00 | 11,562.97 | 61,278 |
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.