Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 8,300.00 | 8,593.00 | 8,202.00 | 8,202.00 | 6,931.00 | 16,064 |
| 2022-06-23 | 8,505.00 | 8,609.00 | 8,127.00 | 8,167.00 | 6,901.43 | 133,813 |
| 2022-06-22 | 8,101.00 | 8,499.00 | 8,000.00 | 8,499.00 | 7,181.98 | 26,316 |
| 2022-06-21 | 8,518.00 | 8,518.00 | 8,125.00 | 8,179.00 | 6,911.57 | 138,946 |
| 2022-06-20 | 8,552.00 | 8,669.00 | 8,186.00 | 8,186.00 | 6,917.48 | 138,831 |
| 2022-06-17 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 7,605.34 | 264,299 |
| 2022-06-15 | 7,952.00 | 8,146.00 | 7,952.00 | 8,057.00 | 6,808.47 | 6,254 |
| 2022-06-14 | 7,830.00 | 7,950.00 | 7,777.00 | 7,777.00 | 6,571.86 | 57,955 |
| 2022-06-13 | 8,200.00 | 8,200.00 | 7,847.00 | 7,935.00 | 6,705.38 | 145,948 |
| 2022-06-10 | 8,345.00 | 8,503.00 | 8,221.00 | 8,221.00 | 6,947.06 | 82,979 |
| 2022-06-09 | 8,373.00 | 8,439.00 | 8,222.00 | 8,371.00 | 7,073.81 | 10,520 |
| 2022-06-08 | 8,629.00 | 8,673.00 | 8,400.00 | 8,412.00 | 7,108.46 | 50,421 |
| 2022-06-07 | 8,719.00 | 9,001.00 | 8,527.00 | 9,001.00 | 7,606.19 | 148,977 |
| 2022-06-06 | 8,827.00 | 9,000.00 | 8,676.00 | 9,000.00 | 7,605.34 | 13,747 |
| 2022-06-03 | 8,999.00 | 8,999.00 | 8,750.00 | 8,750.00 | 7,394.08 | 17,780 |
| 2022-06-02 | 9,240.00 | 9,300.00 | 8,700.00 | 8,750.00 | 7,394.08 | 107,820 |
| 2022-06-01 | 9,144.00 | 9,144.00 | 8,807.00 | 8,850.00 | 7,478.59 | 120,539 |
| 2022-05-31 | 9,149.00 | 9,227.00 | 9,058.00 | 9,227.00 | 7,797.17 | 6,034 |
| 2022-05-30 | 8,727.00 | 9,171.00 | 8,727.00 | 9,149.00 | 7,731.25 | 44,828 |
| 2022-05-27 | 8,982.00 | 9,036.00 | 8,726.00 | 8,726.00 | 7,373.80 | 16,768 |
| 2022-05-26 | 8,654.00 | 8,820.00 | 8,400.00 | 8,400.00 | 7,098.32 | 26,471 |
| 2022-05-25 | 8,669.00 | 8,672.00 | 8,363.00 | 8,600.00 | 7,267.33 | 37,947 |
| 2022-05-24 | 8,814.00 | 8,952.00 | 8,495.00 | 8,669.00 | 7,325.64 | 32,817 |
| 2022-05-23 | 8,570.00 | 8,773.00 | 8,466.00 | 8,466.00 | 7,154.09 | 16,085 |
| 2022-05-20 | 8,330.00 | 8,610.00 | 8,330.00 | 8,610.00 | 7,275.78 | 11,666 |
| 2022-05-19 | 8,400.00 | 8,490.00 | 8,141.00 | 8,490.00 | 7,174.37 | 27,142 |
| 2022-05-18 | 8,750.00 | 8,755.00 | 8,430.00 | 8,490.00 | 7,174.37 | 13,547 |
| 2022-05-17 | 8,690.00 | 8,820.00 | 8,590.00 | 8,634.00 | 7,296.06 | 10,454 |
| 2022-05-16 | 8,610.00 | 8,715.00 | 8,562.00 | 8,690.00 | 7,343.38 | 254,335 |
| 2022-05-13 | 8,195.00 | 8,562.00 | 8,187.00 | 8,562.00 | 7,235.22 | 12,270 |
| 2022-05-12 | 8,400.00 | 8,400.00 | 7,864.00 | 8,130.00 | 6,870.16 | 22,842 |
| 2022-05-11 | 8,023.00 | 8,340.00 | 8,023.00 | 8,340.00 | 7,047.62 | 9,348 |
| 2022-05-10 | 7,801.00 | 8,241.00 | 7,801.00 | 7,801.00 | 6,592.14 | 15,757 |
| 2022-05-09 | 8,027.00 | 8,027.00 | 7,650.00 | 7,650.00 | 6,464.54 | 49,140 |
| 2022-05-06 | 8,023.00 | 8,023.00 | 7,623.00 | 7,685.00 | 6,494.12 | 125,454 |
| 2022-05-05 | 8,175.00 | 8,302.00 | 8,094.00 | 8,094.00 | 6,839.74 | 43,794 |
| 2022-05-04 | 8,623.00 | 8,624.00 | 8,143.00 | 8,175.00 | 6,908.19 | 58,353 |
| 2022-05-03 | 8,986.00 | 8,986.00 | 8,566.00 | 8,774.00 | 7,414.36 | 35,865 |
| 2022-04-29 | 9,152.00 | 9,235.00 | 8,850.00 | 9,235.00 | 7,803.93 | 12,025 |
| 2022-04-28 | 9,048.00 | 9,139.00 | 8,995.00 | 8,998.00 | 7,603.65 | 18,565 |
| 2022-04-26 | 9,764.00 | 9,764.00 | 9,000.00 | 9,000.00 | 7,605.34 | 40,629 |
| 2022-04-25 | 9,501.00 | 9,611.00 | 9,258.00 | 9,611.00 | 8,121.66 | 51,954 |
| 2022-04-22 | 9,892.00 | 10,000.00 | 9,665.00 | 10,000.00 | 8,450.38 | 19,119 |
| 2022-04-21 | 9,855.00 | 9,996.00 | 9,644.00 | 9,891.00 | 8,358.27 | 46,356 |
| 2022-04-20 | 9,600.00 | 10,000.00 | 9,600.00 | 9,601.00 | 8,113.21 | 189,063 |
| 2022-04-19 | 9,447.00 | 9,600.00 | 9,312.00 | 9,594.00 | 8,107.30 | 17,710 |
| 2022-04-14 | 9,343.00 | 9,555.00 | 9,200.00 | 9,200.00 | 7,774.35 | 20,019 |
| 2022-04-13 | 9,100.00 | 9,183.00 | 8,960.00 | 9,139.00 | 7,722.80 | 156,287 |
| 2022-04-12 | 9,201.00 | 9,252.00 | 9,142.00 | 9,144.00 | 7,727.03 | 238,824 |
| 2022-04-11 | 9,308.00 | 9,431.00 | 9,276.00 | 9,295.00 | 7,854.63 | 13,710 |
| 2022-04-08 | 9,600.00 | 9,659.00 | 9,328.00 | 9,328.00 | 7,882.52 | 23,791 |
| 2022-04-07 | 9,440.00 | 9,765.00 | 9,440.00 | 9,500.00 | 8,027.86 | 13,845 |
| 2022-04-06 | 9,556.00 | 9,590.00 | 9,300.00 | 9,300.00 | 7,858.85 | 27,102 |
| 2022-04-05 | 9,660.00 | 9,835.00 | 9,562.00 | 9,835.00 | 8,310.95 | 6,211 |
| 2022-04-04 | 9,538.00 | 9,648.00 | 9,428.00 | 9,500.00 | 8,027.86 | 44,326 |
| 2022-04-01 | 9,507.00 | 9,600.00 | 9,409.00 | 9,600.00 | 8,112.37 | 6,615 |
| 2022-03-31 | 9,356.00 | 9,591.00 | 9,356.00 | 9,591.00 | 8,104.76 | 27,101 |
| 2022-03-30 | 9,435.00 | 9,600.00 | 9,267.00 | 9,600.00 | 8,112.37 | 94,388 |
| 2022-03-29 | 9,340.00 | 9,589.00 | 9,236.00 | 9,589.00 | 8,103.07 | 76,232 |
| 2022-03-28 | 9,369.00 | 9,372.00 | 9,129.00 | 9,129.00 | 7,714.35 | 25,391 |
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.