Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 13,301.00 | 13,391.00 | 13,146.17 | 13,279.00 | 11,915.62 | 42,624 |
| 2024-02-23 | 13,201.00 | 13,810.00 | 13,200.00 | 13,810.00 | 12,392.10 | 136,084 |
| 2024-02-22 | 13,600.00 | 13,800.00 | 12,696.00 | 13,265.00 | 11,903.06 | 685,744 |
| 2024-02-21 | 14,500.00 | 14,776.00 | 11,900.00 | 13,640.00 | 12,239.56 | 34,650 |
| 2024-02-20 | 14,650.00 | 14,830.00 | 14,515.00 | 14,515.00 | 13,024.72 | 19,452 |
| 2024-02-19 | 14,700.00 | 15,127.00 | 14,651.00 | 15,080.00 | 13,531.71 | 1,110 |
| 2024-02-16 | 14,651.00 | 15,295.00 | 14,650.00 | 14,650.00 | 13,145.86 | 24,676 |
| 2024-02-15 | 15,151.00 | 15,157.00 | 14,650.00 | 14,650.00 | 13,145.86 | 30,578 |
| 2024-02-14 | 15,400.00 | 15,849.00 | 14,951.00 | 15,034.00 | 13,490.43 | 145,352 |
| 2024-02-13 | 15,575.00 | 15,605.00 | 15,001.00 | 15,459.00 | 13,871.80 | 162,026 |
| 2024-02-12 | 15,201.00 | 15,812.00 | 15,201.00 | 15,575.00 | 13,975.89 | 32,390 |
| 2024-02-09 | 15,120.00 | 16,000.00 | 15,120.00 | 16,000.00 | 14,357.25 | 108,698 |
| 2024-02-08 | 15,383.00 | 15,649.00 | 14,850.00 | 15,585.00 | 13,984.86 | 44,114 |
| 2024-02-07 | 14,737.00 | 15,226.00 | 14,737.00 | 15,112.00 | 13,560.42 | 27,856 |
| 2024-02-06 | 14,501.00 | 15,129.00 | 14,501.00 | 14,750.00 | 13,235.59 | 163,753 |
| 2024-02-05 | 14,501.00 | 14,899.00 | 14,501.00 | 14,836.00 | 13,312.76 | 26,025 |
| 2024-02-02 | 15,131.00 | 15,131.00 | 14,501.00 | 14,775.00 | 13,258.02 | 186,154 |
| 2024-02-01 | 15,600.00 | 15,600.00 | 14,503.00 | 14,600.00 | 13,100.99 | 7,244 |
| 2024-01-31 | 15,995.00 | 16,000.00 | 15,250.00 | 15,695.00 | 14,083.57 | 116,805 |
| 2024-01-30 | 15,602.00 | 15,923.00 | 15,176.00 | 15,911.00 | 14,277.39 | 57,719 |
| 2024-01-29 | 15,999.00 | 15,999.00 | 15,219.00 | 15,602.00 | 14,000.11 | 151,857 |
| 2024-01-26 | 16,099.00 | 16,099.00 | 15,005.00 | 16,000.00 | 14,357.25 | 14,800 |
| 2024-01-25 | 15,441.00 | 16,100.00 | 15,001.00 | 16,100.00 | 14,446.98 | 226,419 |
| 2024-01-24 | 15,501.00 | 16,200.00 | 14,992.00 | 15,388.00 | 13,808.09 | 90,288 |
| 2024-01-23 | 16,149.00 | 16,149.00 | 14,875.00 | 15,200.00 | 13,639.39 | 99,149 |
| 2024-01-22 | 14,875.00 | 15,848.00 | 14,875.00 | 15,700.00 | 14,088.05 | 3,054 |
| 2024-01-19 | 15,421.00 | 15,978.00 | 14,877.00 | 14,877.00 | 13,349.55 | 50,805 |
| 2024-01-18 | 14,910.00 | 15,330.00 | 14,300.00 | 14,876.00 | 13,348.65 | 94,283 |
| 2024-01-17 | 15,201.00 | 15,450.00 | 14,050.00 | 14,825.00 | 13,302.89 | 31,258 |
| 2024-01-16 | 14,142.00 | 14,600.00 | 13,835.00 | 14,540.00 | 13,047.15 | 5,986 |
| 2024-01-15 | 14,041.00 | 14,092.00 | 13,762.00 | 14,092.00 | 12,645.15 | 2,274 |
| 2024-01-12 | 14,038.00 | 14,200.00 | 13,652.00 | 14,200.00 | 12,742.06 | 6,536 |
| 2024-01-11 | 14,199.00 | 14,199.00 | 13,592.00 | 13,712.00 | 12,304.16 | 1,829 |
| 2024-01-10 | 13,801.00 | 14,280.00 | 13,600.00 | 14,280.00 | 12,813.85 | 2,658 |
| 2024-01-09 | 14,122.00 | 14,280.00 | 13,600.00 | 13,600.00 | 12,203.66 | 3,639 |
| 2024-01-08 | 14,279.00 | 14,279.00 | 13,450.00 | 13,591.00 | 12,195.59 | 10,634 |
| 2024-01-05 | 13,881.00 | 14,108.00 | 13,521.00 | 13,605.00 | 12,208.15 | 10,055 |
| 2024-01-04 | 13,950.00 | 14,024.00 | 13,510.00 | 13,510.00 | 12,122.90 | 7,981 |
| 2024-01-03 | 13,750.00 | 13,950.00 | 13,500.00 | 13,950.00 | 12,517.73 | 1,721 |
| 2024-01-02 | 14,094.00 | 14,117.00 | 13,750.00 | 13,750.00 | 12,338.26 | 5,717 |
| 2023-12-29 | 14,594.00 | 14,594.00 | 14,261.00 | 14,321.00 | 12,850.64 | 196 |
| 2023-12-28 | 14,913.00 | 15,422.00 | 14,151.00 | 14,594.00 | 13,095.61 | 45,806 |
| 2023-12-27 | 14,289.00 | 14,591.00 | 14,289.00 | 14,479.00 | 12,992.41 | 6,349 |
| 2023-12-22 | 14,000.00 | 14,247.00 | 13,901.00 | 14,131.00 | 12,680.14 | 2,898 |
| 2023-12-21 | 13,833.00 | 13,939.00 | 13,468.00 | 13,922.00 | 12,492.60 | 33,869 |
| 2023-12-20 | 13,888.00 | 14,099.00 | 13,514.00 | 13,833.00 | 12,412.74 | 541 |
| 2023-12-19 | 13,533.00 | 14,288.00 | 13,533.00 | 14,126.00 | 12,675.66 | 4,697 |
| 2023-12-18 | 13,785.00 | 14,288.00 | 13,151.00 | 13,723.00 | 12,314.03 | 6,764 |
| 2023-12-14 | 13,356.00 | 14,450.00 | 13,025.00 | 14,029.00 | 12,588.62 | 84,103 |
| 2023-12-13 | 13,800.00 | 14,101.00 | 13,150.00 | 14,058.00 | 12,614.64 | 20,929 |
| 2023-12-12 | 13,100.00 | 14,100.00 | 12,950.00 | 14,029.00 | 12,588.62 | 30,501 |
| 2023-12-11 | 12,950.00 | 13,680.00 | 12,950.00 | 13,400.00 | 12,024.20 | 21,727 |
| 2023-12-08 | 13,080.00 | 13,337.00 | 13,080.00 | 13,100.00 | 11,755.00 | 13,378 |
| 2023-12-07 | 12,999.00 | 13,079.00 | 12,717.00 | 12,975.00 | 11,642.83 | 50,713 |
| 2023-12-06 | 12,801.00 | 13,133.00 | 12,743.00 | 12,743.00 | 11,434.65 | 22,359 |
| 2023-12-05 | 12,792.00 | 12,792.00 | 12,401.00 | 12,401.00 | 11,127.77 | 16,771 |
| 2023-12-04 | 13,070.00 | 13,155.00 | 12,720.00 | 12,850.00 | 11,530.67 | 34,394 |
| 2023-12-01 | 13,071.00 | 13,421.00 | 12,684.00 | 13,421.00 | 12,043.04 | 60,719 |
| 2023-11-30 | 13,150.00 | 13,490.00 | 12,951.00 | 13,422.00 | 12,043.94 | 55,452 |
| 2023-11-29 | 12,700.00 | 13,047.00 | 12,400.00 | 12,950.00 | 11,620.40 | 65,582 |
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.