Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 12,751.00 | 12,751.00 | 12,211.00 | 12,419.00 | 10,820.08 | 141,803 |
| 2023-06-07 | 12,834.00 | 12,920.00 | 12,697.00 | 12,761.00 | 11,118.04 | 38,946 |
| 2023-06-06 | 12,500.00 | 12,969.00 | 12,500.00 | 12,969.00 | 11,299.26 | 351,435 |
| 2023-06-05 | 12,600.00 | 12,699.00 | 12,201.00 | 12,493.00 | 10,884.55 | 571,280 |
| 2023-06-02 | 12,200.00 | 12,676.00 | 12,200.00 | 12,639.00 | 11,011.75 | 33,414 |
| 2023-06-01 | 12,400.00 | 12,689.00 | 12,358.00 | 12,689.00 | 11,055.31 | 12,310 |
| 2023-05-31 | 12,074.00 | 12,649.00 | 12,069.00 | 12,429.00 | 10,828.79 | 55,733 |
| 2023-05-30 | 11,050.00 | 11,995.00 | 11,050.00 | 11,995.00 | 10,450.67 | 376,207 |
| 2023-05-29 | 10,908.00 | 11,176.00 | 10,899.00 | 10,945.00 | 9,535.85 | 6,233 |
| 2023-05-26 | 10,516.00 | 11,110.00 | 10,516.00 | 10,909.00 | 9,504.49 | 126,138 |
| 2023-05-25 | 10,653.00 | 11,050.00 | 10,653.00 | 10,950.00 | 9,540.21 | 381,585 |
| 2023-05-24 | 10,652.00 | 11,025.00 | 10,466.00 | 10,971.00 | 9,558.50 | 410,286 |
| 2023-05-23 | 10,654.00 | 10,782.00 | 10,650.00 | 10,651.00 | 9,279.70 | 65,358 |
| 2023-05-22 | 10,700.00 | 10,900.00 | 10,540.00 | 10,900.00 | 9,496.64 | 214,847 |
| 2023-05-19 | 10,584.00 | 10,700.00 | 10,179.00 | 10,700.00 | 9,322.39 | 67,033 |
| 2023-05-18 | 10,290.00 | 10,671.00 | 10,290.00 | 10,671.00 | 9,297.13 | 34,674 |
| 2023-05-17 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,886.77 | 73,372 |
| 2023-05-16 | 10,138.00 | 10,141.00 | 9,908.00 | 10,141.00 | 8,835.36 | 217,732 |
| 2023-05-15 | 10,030.00 | 10,134.00 | 9,898.00 | 9,898.00 | 8,623.65 | 69,686 |
| 2023-05-12 | 10,150.00 | 10,380.00 | 9,730.00 | 9,730.00 | 8,477.28 | 18,664 |
| 2023-05-11 | 10,200.00 | 10,233.00 | 10,085.00 | 10,140.00 | 8,834.49 | 48,635 |
| 2023-05-10 | 10,000.00 | 10,120.00 | 9,999.00 | 10,120.00 | 8,817.07 | 31,804 |
| 2023-05-09 | 9,999.00 | 9,999.00 | 9,760.00 | 9,957.00 | 8,675.05 | 12,704 |
| 2023-05-08 | 9,990.00 | 9,990.00 | 9,725.00 | 9,880.00 | 8,607.97 | 204,560 |
| 2023-05-05 | 9,600.00 | 10,000.00 | 9,550.00 | 10,000.00 | 8,712.52 | 31,309 |
| 2023-05-04 | 9,535.00 | 9,615.00 | 9,285.00 | 9,500.00 | 8,276.89 | 115,337 |
| 2023-05-03 | 9,462.00 | 9,534.00 | 9,364.00 | 9,480.00 | 8,259.47 | 598,680 |
| 2023-05-02 | 9,400.00 | 9,561.00 | 9,400.00 | 9,400.00 | 8,189.77 | 240,129 |
| 2023-04-28 | 9,420.00 | 9,645.00 | 9,400.00 | 9,400.00 | 8,189.77 | 10,372 |
| 2023-04-26 | 9,282.00 | 9,450.00 | 9,271.00 | 9,418.00 | 8,205.45 | 241,349 |
| 2023-04-25 | 9,345.00 | 9,390.00 | 9,070.00 | 9,070.00 | 7,902.25 | 17,381 |
| 2023-04-24 | 9,201.00 | 9,293.00 | 9,201.00 | 9,269.00 | 8,075.63 | 101,317 |
| 2023-04-21 | 9,186.00 | 9,226.00 | 9,026.00 | 9,026.00 | 7,863.92 | 37,665 |
| 2023-04-20 | 9,072.00 | 9,217.00 | 9,072.00 | 9,117.00 | 7,943.20 | 4,301 |
| 2023-04-19 | 9,192.00 | 9,270.00 | 9,187.00 | 9,258.00 | 8,066.05 | 10,915 |
| 2023-04-18 | 9,263.00 | 9,335.00 | 8,811.00 | 8,811.00 | 7,676.60 | 8,019 |
| 2023-04-17 | 9,000.00 | 9,241.00 | 9,000.00 | 9,241.00 | 8,051.24 | 15,293 |
| 2023-04-14 | 8,931.00 | 9,072.00 | 8,640.00 | 9,000.00 | 7,841.27 | 13,512 |
| 2023-04-13 | 8,901.00 | 8,920.00 | 8,678.00 | 8,701.00 | 7,580.76 | 22,787 |
| 2023-04-12 | 8,837.00 | 8,966.00 | 8,789.00 | 8,901.00 | 7,755.01 | 28,166 |
| 2023-04-11 | 8,850.00 | 8,850.00 | 8,460.00 | 8,685.00 | 7,566.82 | 151,342 |
| 2023-04-06 | 8,656.00 | 8,785.00 | 8,630.00 | 8,740.00 | 7,614.74 | 152,006 |
| 2023-04-05 | 8,797.00 | 8,833.00 | 8,451.00 | 8,451.00 | 7,362.95 | 32,555 |
| 2023-04-04 | 8,556.00 | 8,822.00 | 8,556.00 | 8,806.00 | 7,672.24 | 131,778 |
| 2023-04-03 | 8,481.00 | 8,614.00 | 8,452.00 | 8,585.00 | 7,479.70 | 40,040 |
| 2023-03-31 | 8,479.00 | 8,550.00 | 8,081.00 | 8,081.00 | 7,040.59 | 2,113 |
| 2023-03-30 | 8,228.00 | 8,570.00 | 8,228.00 | 8,480.00 | 7,388.22 | 5,658 |
| 2023-03-29 | 8,146.00 | 8,380.00 | 8,130.00 | 8,242.00 | 7,180.86 | 14,547 |
| 2023-03-28 | 8,411.00 | 8,411.00 | 8,020.00 | 8,055.00 | 7,017.93 | 30,735 |
| 2023-03-27 | 8,301.00 | 8,426.00 | 8,255.00 | 8,255.00 | 7,192.18 | 6,443 |
| 2023-03-24 | 8,321.00 | 8,600.00 | 8,175.00 | 8,286.00 | 7,219.19 | 168,075 |
| 2023-03-23 | 8,481.00 | 8,602.00 | 8,321.00 | 8,494.00 | 7,400.41 | 5,691 |
| 2023-03-22 | 8,200.00 | 8,950.00 | 8,200.00 | 8,532.00 | 7,433.52 | 17,081 |
| 2023-03-20 | 8,097.00 | 8,449.00 | 8,080.00 | 8,150.00 | 7,100.70 | 85,841 |
| 2023-03-17 | 8,174.00 | 8,523.00 | 8,122.00 | 8,523.00 | 7,425.68 | 184,033 |
| 2023-03-16 | 8,153.00 | 8,179.52 | 7,986.00 | 8,174.00 | 7,121.61 | 20,544 |
| 2023-03-15 | 7,951.00 | 8,317.00 | 7,885.00 | 7,886.00 | 6,870.69 | 49,777 |
| 2023-03-14 | 8,000.00 | 8,196.00 | 7,920.00 | 7,996.00 | 6,966.53 | 17,863 |
| 2023-03-13 | 8,086.00 | 8,477.00 | 7,950.00 | 7,950.00 | 6,926.45 | 38,350 |
| 2023-03-10 | 8,252.00 | 8,480.00 | 8,101.00 | 8,101.00 | 7,058.01 | 14,711 |
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.