Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,240.00 | 9,292.00 | 9,072.00 | 9,108.00 | 9,108.00 | 201,775 |
| 2026-07-21 | 9,011.00 | 9,239.00 | 8,921.00 | 9,169.00 | 9,169.00 | 373,140 |
| 2026-07-20 | 9,139.00 | 9,299.00 | 9,094.00 | 9,100.00 | 9,100.00 | 22,393 |
| 2026-07-17 | 9,363.00 | 9,492.00 | 9,150.00 | 9,150.00 | 9,150.00 | 274,538 |
| 2026-07-16 | 9,280.00 | 9,369.00 | 9,188.00 | 9,306.00 | 9,306.00 | 780,833 |
| 2026-07-15 | 9,177.00 | 9,305.00 | 9,100.00 | 9,275.00 | 9,275.00 | 769,351 |
| 2026-07-14 | 9,258.00 | 9,300.00 | 9,025.00 | 9,280.00 | 9,126.70 | 664,276 |
| 2026-07-13 | 9,082.00 | 9,231.00 | 9,029.00 | 9,112.00 | 8,961.47 | 489,632 |
| 2026-07-10 | 8,955.00 | 9,072.00 | 8,866.00 | 9,050.00 | 8,900.49 | 313,302 |
| 2026-07-09 | 8,888.00 | 9,079.00 | 8,793.00 | 8,999.00 | 8,850.34 | 369,668 |
| 2026-07-08 | 8,703.00 | 8,774.00 | 8,600.00 | 8,735.00 | 8,590.70 | 516,022 |
| 2026-07-07 | 8,730.00 | 8,829.00 | 8,668.00 | 8,767.00 | 8,622.17 | 320,285 |
| 2026-07-06 | 8,579.00 | 8,737.00 | 8,498.00 | 8,737.00 | 8,592.67 | 157,943 |
| 2026-07-03 | 8,980.00 | 9,002.00 | 8,586.00 | 8,725.00 | 8,580.86 | 353,119 |
| 2026-07-02 | 8,736.00 | 9,029.00 | 8,728.00 | 9,000.00 | 8,851.32 | 222,770 |
| 2026-07-01 | 8,300.00 | 8,733.00 | 8,159.00 | 8,690.00 | 8,546.44 | 632,725 |
| 2026-06-30 | 8,228.00 | 8,370.00 | 8,135.00 | 8,370.00 | 8,231.73 | 3,333,496 |
| 2026-06-29 | 8,231.00 | 8,365.00 | 8,224.00 | 8,307.00 | 8,169.77 | 295,470 |
| 2026-06-26 | 7,940.00 | 8,229.00 | 7,940.00 | 8,225.00 | 8,089.12 | 534,852 |
| 2026-06-25 | 8,155.00 | 8,166.00 | 7,989.00 | 8,120.00 | 7,985.86 | 1,083,670 |
| 2026-06-24 | 7,980.00 | 8,147.00 | 7,804.00 | 8,069.00 | 7,935.70 | 247,956 |
| 2026-06-23 | 7,850.00 | 7,986.00 | 7,770.00 | 7,986.00 | 7,854.07 | 697,202 |
| 2026-06-22 | 7,835.00 | 7,963.00 | 7,802.00 | 7,941.00 | 7,809.82 | 1,232,498 |
| 2026-06-19 | 7,759.00 | 8,028.00 | 7,694.00 | 8,028.00 | 7,895.38 | 1,426,367 |
| 2026-06-18 | 7,600.00 | 7,708.00 | 7,509.00 | 7,700.00 | 7,572.80 | 723,550 |
| 2026-06-17 | 7,727.00 | 7,733.00 | 7,601.00 | 7,671.00 | 7,544.28 | 83,009 |
| 2026-06-15 | 7,877.00 | 7,891.00 | 7,711.00 | 7,801.00 | 7,672.13 | 48,264 |
| 2026-06-12 | 8,010.00 | 8,010.00 | 7,735.00 | 7,815.00 | 7,685.90 | 62,680 |
| 2026-06-11 | 8,166.00 | 8,166.00 | 7,909.00 | 7,980.00 | 7,848.17 | 113,649 |
| 2026-06-10 | 8,187.00 | 8,320.00 | 8,126.00 | 8,299.00 | 8,161.90 | 95,422 |
| 2026-06-09 | 8,166.00 | 8,375.00 | 8,166.00 | 8,300.00 | 8,162.88 | 169,026 |
| 2026-06-08 | 8,237.00 | 8,378.00 | 8,217.00 | 8,290.00 | 8,153.05 | 496,329 |
| 2026-06-05 | 8,170.00 | 8,461.00 | 8,170.00 | 8,300.00 | 8,162.88 | 1,401,163 |
| 2026-06-04 | 8,080.00 | 8,345.00 | 8,080.00 | 8,312.00 | 8,174.69 | 228,457 |
| 2026-06-03 | 8,315.00 | 8,315.00 | 8,094.00 | 8,123.00 | 7,988.81 | 105,106 |
| 2026-06-02 | 8,500.00 | 8,581.00 | 8,285.00 | 8,357.00 | 8,218.94 | 228,061 |
| 2026-06-01 | 8,140.00 | 8,541.00 | 8,040.00 | 8,500.00 | 8,359.58 | 386,414 |
| 2026-05-29 | 7,961.00 | 8,078.00 | 7,859.00 | 8,078.00 | 7,944.55 | 1,925,330 |
| 2026-05-28 | 7,872.00 | 8,010.00 | 7,797.00 | 7,856.00 | 7,726.22 | 146,086 |
| 2026-05-27 | 7,976.00 | 8,012.00 | 7,869.00 | 7,982.00 | 7,850.14 | 565,529 |
| 2026-05-26 | 7,846.00 | 7,936.00 | 7,836.00 | 7,844.00 | 7,714.42 | 122,191 |
| 2026-05-25 | 7,986.00 | 7,986.00 | 7,668.00 | 7,751.00 | 7,622.95 | 917 |
| 2026-05-22 | 7,742.00 | 7,948.00 | 7,742.00 | 7,892.00 | 7,761.62 | 79,948 |
| 2026-05-21 | 7,948.00 | 7,948.00 | 7,650.00 | 7,749.00 | 7,620.99 | 438,580 |
| 2026-05-20 | 8,079.00 | 8,169.00 | 7,880.00 | 8,000.00 | 7,867.84 | 1,076,000 |
| 2026-05-19 | 7,889.00 | 8,300.00 | 7,889.00 | 8,300.00 | 8,162.88 | 726,041 |
| 2026-05-18 | 7,822.00 | 7,888.00 | 7,700.00 | 7,845.00 | 7,715.40 | 527,526 |
| 2026-05-15 | 7,665.00 | 7,789.00 | 7,572.00 | 7,785.00 | 7,656.39 | 1,107,213 |
| 2026-05-14 | 7,471.00 | 7,665.00 | 7,454.00 | 7,639.00 | 7,512.80 | 205,962 |
| 2026-05-13 | 7,470.00 | 7,636.00 | 7,394.00 | 7,450.00 | 7,326.93 | 239,724 |
| 2026-05-12 | 7,161.00 | 7,517.00 | 7,026.00 | 7,470.00 | 7,346.60 | 1,094,107 |
| 2026-05-11 | 6,992.00 | 7,134.00 | 6,977.00 | 7,017.00 | 6,901.08 | 144,963 |
| 2026-05-08 | 7,061.00 | 7,138.00 | 6,940.00 | 6,983.00 | 6,867.64 | 109,379 |
| 2026-05-07 | 6,900.00 | 7,082.00 | 6,866.00 | 7,082.00 | 6,965.01 | 338,261 |
| 2026-05-06 | 6,831.00 | 7,068.00 | 6,831.00 | 6,930.00 | 6,815.52 | 563,516 |
| 2026-05-05 | 6,900.00 | 7,011.00 | 6,757.00 | 6,831.00 | 6,718.15 | 182,481 |
| 2026-05-04 | 6,891.00 | 6,919.00 | 6,803.00 | 6,833.00 | 6,720.12 | 40,777 |
| 2026-04-30 | 6,902.00 | 6,902.00 | 6,754.00 | 6,800.00 | 6,687.66 | 1,048,799 |
| 2026-04-29 | 6,737.00 | 6,850.00 | 6,694.00 | 6,850.00 | 6,736.84 | 208,818 |
| 2026-04-28 | 6,787.00 | 6,801.00 | 6,640.00 | 6,737.00 | 6,625.71 | 217,728 |
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.