Bytes Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13,085.00	13,085.00	12,623.00	12,982.00	11,649.11	7,051
2023-11-27	12,650.00	13,085.00	12,541.00	13,085.00	11,741.54	4,628
2023-11-24	13,085.00	13,085.00	12,650.00	12,650.00	11,351.20	1,523
2023-11-23	12,800.00	13,003.00	12,600.00	13,000.00	11,665.27	13,814
2023-11-22	12,600.00	12,799.00	12,025.00	12,700.00	11,396.07	17,264
2023-11-21	12,550.00	12,625.00	12,481.00	12,607.00	11,312.62	11,396
2023-11-20	12,085.00	12,517.00	12,085.00	12,514.00	11,229.16	9,271
2023-11-17	11,801.00	12,400.00	11,800.00	12,385.00	11,113.41	43,737
2023-11-16	12,400.00	12,400.00	11,801.00	11,801.00	10,589.37	3,684
2023-11-15	11,800.00	12,396.00	11,777.00	12,300.00	11,037.14	60,820
2023-11-14	11,900.00	12,285.00	11,900.00	12,250.00	10,936.87	19,972
2023-11-13	11,865.00	11,969.00	11,524.00	11,900.00	10,624.39	16,476
2023-11-10	11,699.00	11,865.00	11,510.00	11,865.00	10,593.14	3,310
2023-11-09	11,425.00	11,796.00	11,201.00	11,201.00	10,000.32	1,427
2023-11-08	11,650.00	11,650.00	11,200.00	11,650.00	10,401.19	2,452
2023-11-07	11,600.00	11,655.00	11,258.00	11,655.00	10,405.65	2,161
2023-11-06	11,101.00	11,600.00	11,101.00	11,600.00	10,356.55	1,712
2023-11-03	11,109.00	11,649.00	11,109.00	11,421.00	10,196.74	2,690
2023-11-02	11,345.00	11,655.00	11,097.00	11,655.00	10,405.65	40,516
2023-11-01	11,501.00	11,501.00	11,143.00	11,295.00	10,084.24	12,791
2023-10-31	11,111.00	11,650.00	11,111.00	11,500.00	10,267.27	37,033
2023-10-30	11,023.00	11,341.00	11,023.00	11,111.00	9,919.97	797
2023-10-27	10,937.00	11,199.00	10,937.00	11,023.00	9,841.40	188,605
2023-10-26	11,293.00	11,293.00	10,937.00	10,937.00	9,764.62	56,202
2023-10-25	10,730.00	11,340.00	10,648.00	11,293.00	10,082.46	768,471
2023-10-24	10,900.00	10,913.00	10,463.00	10,500.00	9,374.46	22,448
2023-10-23	10,997.00	11,016.00	10,730.00	11,016.00	9,835.15	5,926
2023-10-20	11,086.00	11,270.00	10,907.00	10,911.00	9,741.41	10,189
2023-10-19	11,312.00	11,499.00	11,239.00	11,380.00	10,160.13	8,814
2023-10-18	11,320.00	11,408.00	11,155.00	11,408.00	10,185.13	6,560
2023-10-17	11,244.00	11,552.00	11,151.00	11,552.00	10,313.69	4,241
2023-10-16	11,086.00	11,491.00	11,085.00	11,491.00	10,259.23	8,117
2023-10-13	11,361.00	11,409.00	11,085.00	11,085.00	9,896.75	31,461
2023-10-12	11,349.00	11,734.00	11,349.00	11,600.00	10,356.55	66,379
2023-10-11	11,680.00	11,749.00	11,201.00	11,423.00	10,198.52	23,169
2023-10-10	11,422.00	11,680.00	11,422.00	11,680.00	10,427.97	6,763
2023-10-09	11,383.00	11,383.00	11,171.00	11,327.00	10,112.81	9,250
2023-10-06	11,410.00	11,655.00	11,350.00	11,655.00	10,405.65	7,256
2023-10-05	11,342.00	11,463.00	11,291.00	11,410.00	10,186.92	4,741
2023-10-04	11,086.00	11,551.00	10,985.00	11,200.00	9,999.43	26,317
2023-10-03	11,328.00	11,360.00	11,085.00	11,085.00	9,896.75	5,062
2023-10-02	11,528.00	11,528.00	11,101.00	11,101.00	9,911.04	7,468
2023-09-29	11,353.00	11,615.00	11,219.00	11,462.00	10,233.34	6,093
2023-09-28	11,572.00	11,577.00	11,266.00	11,280.00	10,070.85	22,730
2023-09-27	12,075.00	12,095.00	11,472.00	11,614.00	10,369.05	14,021
2023-09-26	11,404.00	12,030.00	11,404.00	12,030.00	10,740.46	70,905
2023-09-22	11,541.00	11,541.00	10,986.00	10,986.00	9,808.37	262,743
2023-09-21	11,302.00	11,674.00	11,302.00	11,368.00	10,149.42	15,080
2023-09-20	11,400.00	11,891.00	11,399.00	11,891.00	10,616.36	64,288
2023-09-19	11,640.00	11,640.00	10,985.00	10,985.00	9,807.47	67,278
2023-09-18	11,300.00	11,400.00	11,002.00	11,370.00	10,151.20	21,428
2023-09-15	11,399.00	11,584.00	11,001.00	11,300.00	10,088.71	182,895
2023-09-14	11,100.00	11,377.00	11,080.00	11,377.00	10,157.45	8,229
2023-09-13	11,300.00	11,400.00	11,196.00	11,400.00	10,177.99	21,072
2023-09-12	11,490.00	11,684.00	11,333.00	11,644.00	10,395.83	11,748
2023-09-11	11,605.00	11,684.00	11,435.00	11,500.00	10,267.27	13,634
2023-09-08	11,264.00	11,684.00	11,264.00	11,684.00	10,431.54	12,438
2023-09-07	11,750.00	11,750.00	11,000.00	11,000.00	9,820.87	6,071
2023-09-06	11,411.00	11,713.00	11,411.00	11,633.00	10,386.01	7,929
2023-09-05	11,727.00	11,727.00	11,361.00	11,361.00	10,143.17	3,954

← NewerPage 13 of 21 · 1,252 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.