Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 8,201.00 | 8,469.00 | 8,201.00 | 8,201.00 | 7,145.14 | 5,038 |
| 2022-12-08 | 8,346.00 | 8,354.00 | 8,001.00 | 8,001.00 | 6,970.89 | 6,625 |
| 2022-12-07 | 8,561.00 | 8,640.00 | 8,346.00 | 8,354.00 | 7,278.44 | 12,276 |
| 2022-12-06 | 8,800.00 | 8,859.00 | 8,564.00 | 8,674.00 | 7,557.24 | 7,982 |
| 2022-12-05 | 8,896.00 | 9,093.00 | 8,896.00 | 8,925.00 | 7,775.92 | 7,666 |
| 2022-12-02 | 9,200.00 | 9,288.00 | 8,800.00 | 8,800.00 | 7,667.02 | 32,304 |
| 2022-12-01 | 8,383.00 | 9,318.00 | 8,383.00 | 8,800.00 | 7,667.02 | 36,772 |
| 2022-11-30 | 8,300.00 | 8,416.00 | 8,201.00 | 8,201.00 | 7,145.14 | 31,030 |
| 2022-11-29 | 8,321.00 | 8,547.00 | 8,279.00 | 8,308.00 | 7,238.36 | 18,267 |
| 2022-11-28 | 8,401.00 | 8,548.00 | 8,321.00 | 8,321.00 | 7,249.69 | 18,529 |
| 2022-11-25 | 8,401.00 | 8,782.00 | 8,400.00 | 8,586.00 | 7,480.57 | 44,592 |
| 2022-11-24 | 8,610.00 | 8,700.00 | 8,401.00 | 8,401.00 | 7,319.39 | 5,671 |
| 2022-11-23 | 8,321.00 | 8,656.00 | 8,321.00 | 8,599.00 | 7,491.89 | 4,342 |
| 2022-11-22 | 8,321.00 | 8,758.00 | 8,321.00 | 8,321.00 | 7,249.69 | 6,459 |
| 2022-11-21 | 8,549.00 | 8,606.00 | 8,372.00 | 8,527.00 | 7,429.16 | 9,700 |
| 2022-11-18 | 8,596.00 | 8,596.00 | 8,360.00 | 8,511.00 | 7,415.22 | 10,073 |
| 2022-11-17 | 8,582.00 | 8,924.00 | 8,367.00 | 8,395.00 | 7,314.16 | 18,851 |
| 2022-11-16 | 8,527.00 | 8,743.00 | 8,470.00 | 8,520.00 | 7,423.07 | 16,083 |
| 2022-11-15 | 8,401.00 | 8,818.00 | 8,401.00 | 8,551.00 | 7,407.56 | 9,738 |
| 2022-11-14 | 8,431.00 | 8,850.00 | 8,401.00 | 8,401.00 | 7,277.61 | 22,804 |
| 2022-11-11 | 8,500.00 | 8,874.00 | 8,485.00 | 8,874.00 | 7,687.36 | 72,308 |
| 2022-11-10 | 7,984.00 | 8,484.00 | 7,971.00 | 8,484.00 | 7,349.52 | 15,512 |
| 2022-11-09 | 8,060.00 | 8,186.00 | 7,986.00 | 8,186.00 | 7,091.36 | 7,913 |
| 2022-11-08 | 8,063.00 | 8,063.00 | 7,931.00 | 8,017.00 | 6,944.96 | 7,622 |
| 2022-11-07 | 7,450.00 | 8,064.00 | 7,350.00 | 8,064.00 | 6,985.68 | 22,688 |
| 2022-11-04 | 8,100.00 | 8,160.00 | 7,500.00 | 7,500.00 | 6,497.10 | 50,218 |
| 2022-11-03 | 8,070.00 | 8,155.00 | 7,820.00 | 8,155.00 | 7,064.51 | 41,340 |
| 2022-11-02 | 7,601.00 | 8,058.00 | 7,601.00 | 7,686.00 | 6,658.22 | 7,775 |
| 2022-11-01 | 7,799.00 | 7,980.00 | 7,589.00 | 7,980.00 | 6,912.91 | 4,523 |
| 2022-10-31 | 8,000.00 | 8,159.00 | 7,567.00 | 7,800.00 | 6,756.98 | 10,400 |
| 2022-10-28 | 8,030.00 | 8,030.00 | 7,700.00 | 7,803.00 | 6,759.58 | 17,036 |
| 2022-10-27 | 7,854.00 | 8,090.00 | 7,650.00 | 7,797.00 | 6,754.38 | 53,185 |
| 2022-10-26 | 8,862.00 | 8,862.00 | 7,577.00 | 7,809.00 | 6,764.78 | 34,932 |
| 2022-10-25 | 8,775.00 | 9,075.00 | 8,695.94 | 8,700.00 | 7,536.63 | 51,505 |
| 2022-10-24 | 8,610.00 | 8,715.00 | 8,353.00 | 8,413.00 | 7,288.01 | 14,558 |
| 2022-10-21 | 8,455.00 | 8,610.00 | 8,332.00 | 8,610.00 | 7,458.67 | 21,877 |
| 2022-10-20 | 8,176.00 | 8,608.00 | 8,176.00 | 8,608.00 | 7,456.93 | 4,747 |
| 2022-10-19 | 8,514.00 | 8,556.00 | 8,200.00 | 8,556.00 | 7,411.89 | 17,333 |
| 2022-10-18 | 8,690.00 | 8,710.00 | 8,480.00 | 8,594.00 | 7,444.81 | 6,037 |
| 2022-10-17 | 8,292.00 | 8,799.00 | 8,206.00 | 8,799.00 | 7,622.39 | 15,457 |
| 2022-10-14 | 8,500.00 | 8,600.00 | 8,253.00 | 8,600.00 | 7,450.00 | 4,898 |
| 2022-10-13 | 8,149.00 | 8,450.00 | 8,116.00 | 8,383.00 | 7,262.02 | 19,401 |
| 2022-10-12 | 7,970.00 | 8,243.00 | 7,936.00 | 7,936.00 | 6,874.79 | 6,311 |
| 2022-10-11 | 8,104.00 | 8,386.00 | 8,000.00 | 8,386.00 | 7,264.62 | 7,177 |
| 2022-10-10 | 8,304.00 | 8,376.00 | 7,992.00 | 8,376.00 | 7,255.96 | 19,503 |
| 2022-10-07 | 8,827.00 | 8,830.00 | 8,200.00 | 8,225.00 | 7,125.15 | 11,357 |
| 2022-10-06 | 8,806.00 | 8,830.00 | 8,601.00 | 8,830.00 | 7,649.25 | 6,821 |
| 2022-10-05 | 8,715.00 | 8,890.00 | 8,659.00 | 8,890.00 | 7,701.22 | 304,892 |
| 2022-10-04 | 8,130.00 | 8,691.00 | 8,130.00 | 8,690.00 | 7,527.97 | 8,670 |
| 2022-10-03 | 8,121.00 | 8,406.00 | 8,121.00 | 8,312.00 | 7,200.52 | 5,532 |
| 2022-09-30 | 8,100.00 | 8,358.00 | 8,012.00 | 8,031.00 | 6,957.09 | 15,204 |
| 2022-09-29 | 7,999.00 | 8,000.00 | 7,757.00 | 8,000.00 | 6,930.24 | 17,443 |
| 2022-09-28 | 8,000.00 | 8,000.00 | 7,664.00 | 7,850.00 | 6,800.29 | 36,779 |
| 2022-09-27 | 8,281.00 | 8,281.00 | 8,033.00 | 8,098.00 | 7,015.13 | 4,836 |
| 2022-09-26 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 7,276.75 | 19,814 |
| 2022-09-23 | 8,300.00 | 8,369.00 | 8,100.00 | 8,169.00 | 7,076.64 | 8,824 |
| 2022-09-22 | 8,450.00 | 8,450.00 | 8,325.00 | 8,369.00 | 7,249.89 | 1,685 |
| 2022-09-21 | 8,400.00 | 8,880.00 | 8,400.00 | 8,880.00 | 7,692.56 | 22,283 |
| 2022-09-20 | 8,400.00 | 8,600.00 | 8,308.00 | 8,500.00 | 7,363.38 | 72,175 |
| 2022-09-19 | 8,285.00 | 8,442.00 | 8,285.00 | 8,400.00 | 7,276.75 | 685 |
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.