Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8,452.00 | 8,582.00 | 8,304.00 | 8,304.00 | 7,234.87 | 16,407 |
| 2023-03-08 | 8,612.00 | 8,889.00 | 8,480.00 | 8,480.00 | 7,388.22 | 3,043 |
| 2023-03-07 | 8,480.00 | 8,904.00 | 8,480.00 | 8,904.00 | 7,757.63 | 8,090 |
| 2023-03-06 | 8,481.00 | 8,668.00 | 8,481.00 | 8,481.00 | 7,389.09 | 14,481 |
| 2023-03-03 | 8,977.00 | 8,977.00 | 8,481.00 | 8,481.00 | 7,389.09 | 18,137 |
| 2023-03-02 | 8,740.00 | 8,780.00 | 8,550.00 | 8,550.00 | 7,449.20 | 2,782 |
| 2023-03-01 | 8,794.00 | 8,988.00 | 8,714.00 | 8,988.00 | 7,830.81 | 8,445 |
| 2023-02-28 | 8,738.00 | 8,919.00 | 8,728.00 | 8,859.00 | 7,718.42 | 6,509 |
| 2023-02-27 | 8,675.00 | 8,806.00 | 8,481.00 | 8,481.00 | 7,389.09 | 6,638 |
| 2023-02-24 | 8,756.00 | 8,920.00 | 8,683.00 | 8,920.00 | 7,771.57 | 20,184 |
| 2023-02-23 | 9,069.00 | 9,110.00 | 8,820.00 | 8,920.00 | 7,771.57 | 16,395 |
| 2023-02-22 | 8,601.00 | 9,021.00 | 8,601.00 | 9,000.00 | 7,841.27 | 27,179 |
| 2023-02-21 | 8,602.00 | 9,040.00 | 8,602.00 | 8,967.00 | 7,812.51 | 27,844 |
| 2023-02-20 | 8,800.00 | 8,945.00 | 8,601.00 | 8,601.00 | 7,493.64 | 32,576 |
| 2023-02-17 | 8,790.00 | 8,881.00 | 8,767.00 | 8,805.00 | 7,671.37 | 34,018 |
| 2023-02-16 | 8,601.00 | 9,000.00 | 8,600.00 | 8,616.00 | 7,506.71 | 15,602 |
| 2023-02-15 | 8,755.00 | 8,818.00 | 8,665.00 | 8,800.00 | 7,667.02 | 2,075 |
| 2023-02-14 | 8,903.00 | 8,904.00 | 8,601.00 | 8,755.00 | 7,627.81 | 6,271 |
| 2023-02-13 | 8,713.00 | 8,830.00 | 8,640.00 | 8,640.00 | 7,527.62 | 7,527 |
| 2023-02-10 | 8,800.00 | 8,846.00 | 8,666.00 | 8,713.00 | 7,591.22 | 35,639 |
| 2023-02-09 | 8,758.00 | 8,800.00 | 8,703.00 | 8,800.00 | 7,667.02 | 11,619 |
| 2023-02-08 | 8,511.00 | 8,904.00 | 8,511.00 | 8,904.00 | 7,757.63 | 46,673 |
| 2023-02-07 | 8,841.00 | 8,841.00 | 8,400.00 | 8,400.00 | 7,318.52 | 32,656 |
| 2023-02-06 | 9,000.00 | 9,000.00 | 8,821.00 | 8,886.00 | 7,741.94 | 118,160 |
| 2023-02-03 | 8,900.00 | 9,000.00 | 8,630.00 | 9,000.00 | 7,841.27 | 197,854 |
| 2023-02-02 | 8,251.00 | 8,904.00 | 8,160.00 | 8,900.00 | 7,754.14 | 50,199 |
| 2023-02-01 | 8,295.00 | 8,593.00 | 8,244.00 | 8,593.00 | 7,486.67 | 10,608 |
| 2023-01-31 | 8,500.00 | 8,652.00 | 8,200.00 | 8,652.00 | 7,538.07 | 8,704 |
| 2023-01-30 | 8,320.00 | 8,416.00 | 8,081.00 | 8,081.00 | 7,040.59 | 9,311 |
| 2023-01-27 | 8,819.00 | 8,819.00 | 8,320.00 | 8,321.00 | 7,249.69 | 5,067 |
| 2023-01-26 | 8,799.00 | 8,799.00 | 8,400.00 | 8,669.00 | 7,552.88 | 3,811 |
| 2023-01-25 | 8,900.00 | 8,904.00 | 8,538.00 | 8,538.00 | 7,438.75 | 27,397 |
| 2023-01-24 | 8,551.00 | 8,900.00 | 8,551.00 | 8,900.00 | 7,754.14 | 32,413 |
| 2023-01-23 | 8,700.00 | 8,700.00 | 8,439.00 | 8,551.00 | 7,450.07 | 4,886 |
| 2023-01-20 | 8,735.00 | 8,735.00 | 8,475.00 | 8,475.00 | 7,383.86 | 10,596 |
| 2023-01-19 | 8,499.00 | 8,734.00 | 8,350.00 | 8,351.00 | 7,275.82 | 6,411 |
| 2023-01-18 | 8,407.00 | 8,561.00 | 8,351.00 | 8,351.00 | 7,275.82 | 2,316 |
| 2023-01-17 | 8,400.00 | 8,520.00 | 8,190.00 | 8,520.00 | 7,423.07 | 6,557 |
| 2023-01-16 | 8,400.00 | 8,495.00 | 8,400.00 | 8,400.00 | 7,318.52 | 9,113 |
| 2023-01-13 | 8,300.00 | 8,490.00 | 8,297.00 | 8,464.00 | 7,374.28 | 10,482 |
| 2023-01-12 | 8,399.00 | 8,399.00 | 8,008.00 | 8,350.00 | 7,274.95 | 7,665 |
| 2023-01-11 | 8,399.00 | 8,399.00 | 8,001.00 | 8,051.00 | 7,014.45 | 19,691 |
| 2023-01-10 | 8,150.00 | 8,320.00 | 7,950.00 | 8,052.00 | 7,015.32 | 15,106 |
| 2023-01-09 | 7,900.00 | 8,320.00 | 7,810.00 | 8,320.00 | 7,248.81 | 9,037 |
| 2023-01-06 | 8,197.00 | 8,238.00 | 7,805.00 | 7,996.00 | 6,966.53 | 11,643 |
| 2023-01-05 | 8,061.00 | 8,061.00 | 7,807.00 | 7,807.00 | 6,801.86 | 4,386 |
| 2023-01-04 | 8,310.00 | 8,310.00 | 7,803.00 | 7,803.00 | 6,798.38 | 1,875 |
| 2023-01-03 | 7,950.00 | 8,083.00 | 7,850.00 | 7,915.00 | 6,895.96 | 8,899 |
| 2022-12-30 | 7,902.00 | 8,145.00 | 7,885.00 | 7,885.00 | 6,869.82 | 572 |
| 2022-12-29 | 7,901.00 | 8,210.00 | 7,901.00 | 7,901.00 | 6,883.76 | 3,171 |
| 2022-12-28 | 7,926.00 | 8,179.00 | 7,926.00 | 8,155.00 | 7,105.06 | 6,543 |
| 2022-12-23 | 7,898.00 | 8,200.00 | 7,898.00 | 7,925.00 | 6,904.67 | 136,378 |
| 2022-12-22 | 8,250.00 | 8,318.00 | 7,995.00 | 8,311.00 | 7,240.97 | 3,460 |
| 2022-12-21 | 7,886.00 | 8,249.00 | 7,886.00 | 8,249.00 | 7,186.96 | 6,008 |
| 2022-12-20 | 8,559.00 | 8,559.00 | 7,888.00 | 8,170.00 | 7,118.13 | 7,531 |
| 2022-12-19 | 8,568.00 | 8,568.00 | 8,119.00 | 8,568.00 | 7,464.89 | 94,977 |
| 2022-12-15 | 8,980.00 | 8,980.00 | 8,400.00 | 8,911.00 | 7,763.72 | 153,759 |
| 2022-12-14 | 8,320.00 | 9,046.00 | 8,300.00 | 9,046.00 | 7,881.34 | 7,527 |
| 2022-12-13 | 8,483.00 | 8,736.00 | 8,321.00 | 8,321.00 | 7,249.69 | 13,249 |
| 2022-12-12 | 8,205.00 | 8,484.00 | 8,203.00 | 8,484.00 | 7,391.70 | 30,691 |
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.