Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	11,301.00	11,865.00	11,301.00	11,865.00	10,593.14	15,260
2023-09-01	11,554.00	11,865.00	11,412.00	11,865.00	10,593.14	2,279
2023-08-31	11,450.00	11,554.00	11,280.00	11,554.00	10,315.48	4,678
2023-08-30	11,277.00	11,590.00	11,178.00	11,590.00	10,347.62	6,851
2023-08-29	11,400.00	11,522.00	11,200.00	11,365.00	10,146.74	20,662
2023-08-28	11,655.00	11,865.00	11,076.00	11,865.00	10,593.14	2,456
2023-08-25	11,301.00	11,309.00	11,164.00	11,247.00	10,041.39	1,182
2023-08-24	11,387.00	11,519.00	11,001.00	11,001.00	9,821.76	21,929
2023-08-23	11,209.00	11,340.00	11,093.00	11,176.00	9,978.00	6,844
2023-08-22	11,300.00	11,466.00	11,199.00	11,213.00	10,011.03	10,248
2023-08-21	11,400.00	11,865.00	11,257.00	11,865.00	10,593.14	24,728
2023-08-18	11,800.00	11,811.00	11,440.00	11,560.00	10,320.84	4,762
2023-08-17	12,000.00	12,202.00	11,875.00	11,917.00	10,639.57	9,788
2023-08-16	12,206.00	12,288.00	12,033.00	12,041.00	10,750.28	5,922
2023-08-15	12,279.00	12,536.00	12,252.00	12,500.00	11,160.07	3,004
2023-08-14	12,014.00	12,444.00	11,801.00	11,801.00	10,536.00	42,104
2023-08-11	12,399.00	12,400.00	12,120.00	12,400.00	11,070.79	4,821
2023-08-10	12,399.00	12,407.00	12,316.00	12,400.00	11,070.79	4,746
2023-08-08	12,111.00	12,327.00	12,001.00	12,001.00	10,714.56	32,493
2023-08-07	11,789.00	12,150.00	11,789.00	12,150.00	10,847.59	40,832
2023-08-04	12,004.00	12,044.00	11,876.00	12,015.00	10,727.06	28,604
2023-08-03	11,889.00	12,087.00	11,806.00	11,806.00	10,540.47	9,712
2023-08-02	12,135.00	12,135.00	11,814.00	11,859.00	10,587.79	19,978
2023-08-01	11,800.00	12,012.00	11,784.00	12,012.00	10,724.38	4,920
2023-07-31	11,628.00	11,884.00	11,628.00	11,782.00	10,519.04	1,343
2023-07-28	11,685.00	11,721.00	11,585.00	11,721.00	10,464.58	70,084
2023-07-27	11,717.00	11,787.00	11,586.00	11,695.00	10,441.37	3,043
2023-07-26	11,796.00	11,796.00	11,586.00	11,586.00	10,344.05	6,657
2023-07-25	11,709.00	11,895.00	11,642.00	11,826.00	10,558.32	8,177
2023-07-24	12,113.00	12,139.00	11,712.00	11,866.00	10,594.04	6,374
2023-07-21	11,770.00	12,113.00	11,701.00	12,113.00	10,814.56	10,534
2023-07-20	12,150.00	12,150.00	11,901.00	12,150.00	10,847.59	21,755
2023-07-19	11,886.00	12,207.58	11,750.00	12,141.00	10,839.56	72,305
2023-07-18	12,014.00	12,399.00	12,014.00	12,399.00	10,802.65	15,850
2023-07-17	12,330.00	12,369.00	11,901.00	11,901.00	10,368.77	24,902
2023-07-14	12,102.00	12,400.00	12,102.00	12,316.00	10,730.34	22,840
2023-07-13	12,126.00	12,150.00	11,900.00	12,150.00	10,585.71	15,336
2023-07-12	12,003.00	12,257.00	11,927.00	12,164.00	10,597.91	13,277
2023-07-11	12,200.00	12,450.00	12,100.00	12,106.00	10,547.37	3,293
2023-07-10	12,389.00	12,547.00	12,357.00	12,547.00	10,931.60	14,085
2023-07-07	12,600.00	12,734.00	12,201.00	12,201.00	10,630.14	16,624
2023-07-06	12,100.00	12,840.00	12,100.00	12,749.00	11,107.59	46,328
2023-07-05	12,526.00	12,616.00	12,450.00	12,616.00	10,991.71	43,231
2023-07-04	12,022.00	12,525.00	12,022.00	12,525.00	10,912.43	29,147
2023-07-03	12,561.00	12,561.00	12,100.00	12,350.00	10,759.96	58,822
2023-06-30	12,225.00	12,700.00	12,225.00	12,648.00	11,019.59	62,254
2023-06-29	12,145.00	12,400.00	12,145.00	12,371.00	10,778.26	11,550
2023-06-28	12,200.00	12,291.00	12,009.00	12,183.00	10,614.46	116,890
2023-06-27	11,953.00	12,045.00	11,885.00	11,885.00	10,354.83	28,512
2023-06-26	12,299.00	12,299.00	12,000.00	12,101.00	10,543.02	8,528
2023-06-23	12,375.00	12,586.00	12,101.00	12,101.00	10,543.02	85,405
2023-06-22	12,096.00	12,283.00	11,979.00	12,250.00	10,672.83	38,447
2023-06-21	12,397.00	12,799.00	12,284.00	12,400.00	10,803.52	17,166
2023-06-20	12,278.00	12,459.00	12,142.00	12,397.00	10,800.91	94,254
2023-06-19	13,990.00	13,990.00	12,148.00	12,350.00	10,759.96	1,071,372
2023-06-15	12,400.00	14,950.00	12,170.00	14,950.00	13,025.21	165,555
2023-06-14	12,494.00	12,494.00	12,193.00	12,400.00	10,803.52	17,614
2023-06-13	12,031.00	12,555.00	11,957.00	12,555.00	10,938.57	33,991
2023-06-12	11,801.00	12,260.00	11,801.00	12,260.00	10,681.55	35,251
2023-06-09	12,249.00	12,454.00	11,964.00	12,263.00	10,684.16	249,754

← NewerPage 14 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.