Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 9,599.00 | 9,599.00 | 9,230.00 | 9,372.00 | 7,919.70 | 61,319 |
| 2022-03-24 | 9,322.00 | 9,415.00 | 9,165.00 | 9,165.00 | 7,744.77 | 115,946 |
| 2022-03-23 | 9,313.00 | 9,571.00 | 9,313.00 | 9,358.00 | 7,907.87 | 167,548 |
| 2022-03-22 | 9,600.00 | 9,600.00 | 9,308.00 | 9,454.00 | 7,988.99 | 188,599 |
| 2022-03-18 | 9,199.00 | 9,600.00 | 9,199.00 | 9,600.00 | 8,112.37 | 207,262 |
| 2022-03-17 | 9,650.00 | 9,660.00 | 9,200.00 | 9,478.00 | 8,009.27 | 665,678 |
| 2022-03-16 | 8,819.00 | 9,649.00 | 8,717.00 | 9,649.00 | 8,153.77 | 120,127 |
| 2022-03-15 | 8,300.00 | 8,422.00 | 8,218.00 | 8,273.00 | 6,991.00 | 18,618 |
| 2022-03-14 | 8,715.00 | 8,715.00 | 8,301.00 | 8,301.00 | 7,014.66 | 70,848 |
| 2022-03-11 | 8,422.00 | 8,715.00 | 8,203.00 | 8,715.00 | 7,364.51 | 71,678 |
| 2022-03-10 | 8,841.00 | 8,841.00 | 8,270.00 | 8,422.00 | 7,116.91 | 17,854 |
| 2022-03-09 | 8,416.00 | 8,902.00 | 8,416.00 | 8,835.00 | 7,465.91 | 106,152 |
| 2022-03-08 | 8,500.00 | 8,848.00 | 8,211.00 | 8,416.00 | 7,111.84 | 111,396 |
| 2022-03-07 | 8,900.00 | 9,008.00 | 8,052.00 | 9,008.00 | 7,612.10 | 32,731 |
| 2022-03-04 | 9,420.00 | 9,420.00 | 8,964.00 | 9,008.00 | 7,612.10 | 31,447 |
| 2022-03-03 | 9,974.00 | 9,974.00 | 9,312.00 | 9,312.00 | 7,868.99 | 7,831 |
| 2022-03-02 | 9,320.00 | 9,867.00 | 9,320.00 | 9,712.00 | 8,207.01 | 17,519 |
| 2022-03-01 | 9,100.00 | 9,456.00 | 9,100.00 | 9,399.00 | 7,942.51 | 41,710 |
| 2022-02-28 | 8,801.00 | 9,563.00 | 8,800.00 | 9,388.00 | 7,933.22 | 15,358 |
| 2022-02-25 | 8,801.00 | 9,301.00 | 8,801.00 | 9,101.00 | 7,690.69 | 236,595 |
| 2022-02-24 | 9,750.00 | 9,750.00 | 8,800.00 | 8,800.00 | 7,436.34 | 115,184 |
| 2022-02-23 | 9,516.00 | 9,764.00 | 9,516.00 | 9,686.00 | 8,185.04 | 22,466 |
| 2022-02-22 | 9,505.00 | 9,625.00 | 9,371.00 | 9,625.00 | 8,133.49 | 72,752 |
| 2022-02-21 | 9,445.00 | 9,719.00 | 9,445.00 | 9,506.00 | 8,032.93 | 36,562 |
| 2022-02-18 | 9,670.00 | 9,670.00 | 9,336.00 | 9,480.00 | 8,010.96 | 292,328 |
| 2022-02-17 | 9,001.00 | 9,700.00 | 8,966.00 | 9,544.00 | 8,065.04 | 21,883 |
| 2022-02-16 | 9,554.00 | 9,554.00 | 9,245.00 | 9,370.00 | 7,918.01 | 106,913 |
| 2022-02-15 | 8,825.00 | 9,496.00 | 8,824.00 | 9,496.00 | 8,024.48 | 199,044 |
| 2022-02-14 | 9,100.00 | 9,100.00 | 8,720.00 | 8,780.00 | 7,419.43 | 49,970 |
| 2022-02-11 | 9,600.00 | 9,600.00 | 9,094.00 | 9,152.00 | 7,733.79 | 51,520 |
| 2022-02-10 | 9,300.00 | 9,598.00 | 9,142.00 | 9,167.00 | 7,746.46 | 20,656 |
| 2022-02-09 | 9,500.00 | 9,664.00 | 9,449.00 | 9,627.00 | 8,135.18 | 19,782 |
| 2022-02-08 | 9,574.00 | 9,586.00 | 9,330.00 | 9,399.00 | 7,942.51 | 5,482 |
| 2022-02-07 | 9,631.00 | 9,870.00 | 9,300.00 | 9,401.00 | 7,944.20 | 4,880 |
| 2022-02-04 | 10,249.00 | 10,249.00 | 9,371.00 | 9,371.00 | 7,918.85 | 7,147 |
| 2022-02-03 | 10,000.00 | 10,200.00 | 9,780.00 | 9,780.00 | 8,264.47 | 18,275 |
| 2022-02-02 | 9,550.00 | 10,114.00 | 9,435.00 | 9,916.00 | 8,379.40 | 19,690 |
| 2022-02-01 | 9,764.00 | 9,764.00 | 9,451.00 | 9,500.00 | 8,027.86 | 8,742 |
| 2022-01-31 | 9,400.00 | 9,568.00 | 9,391.00 | 9,450.00 | 7,985.61 | 51,790 |
| 2022-01-28 | 9,494.00 | 9,494.00 | 9,262.00 | 9,275.00 | 7,837.73 | 16,625 |
| 2022-01-27 | 9,400.00 | 9,467.00 | 9,255.00 | 9,467.00 | 7,999.98 | 34,027 |
| 2022-01-26 | 9,493.00 | 9,493.00 | 9,300.00 | 9,400.00 | 7,943.36 | 38,559 |
| 2022-01-25 | 9,960.00 | 9,960.00 | 9,333.00 | 9,348.00 | 7,899.42 | 150,840 |
| 2022-01-24 | 10,499.00 | 10,499.00 | 9,472.00 | 9,970.00 | 8,425.03 | 100,382 |
| 2022-01-21 | 10,789.00 | 10,789.00 | 10,000.00 | 10,000.00 | 8,450.38 | 27,507 |
| 2022-01-20 | 10,365.00 | 10,791.00 | 10,365.00 | 10,791.00 | 9,118.81 | 6,260 |
| 2022-01-19 | 10,477.00 | 10,566.00 | 10,285.00 | 10,285.00 | 8,691.22 | 71,116 |
| 2022-01-18 | 10,500.00 | 10,700.00 | 10,340.00 | 10,700.00 | 9,041.91 | 37,706 |
| 2022-01-17 | 10,799.00 | 11,023.00 | 10,600.00 | 10,600.00 | 8,957.40 | 20,599 |
| 2022-01-14 | 11,100.00 | 11,200.00 | 10,667.00 | 11,200.00 | 9,464.43 | 64,222 |
| 2022-01-13 | 11,500.00 | 11,500.00 | 10,833.00 | 11,256.00 | 9,511.75 | 9,565 |
| 2022-01-12 | 11,300.00 | 11,300.00 | 10,950.00 | 11,300.00 | 9,548.93 | 8,681 |
| 2022-01-11 | 11,500.00 | 11,649.00 | 10,954.00 | 10,954.00 | 9,256.55 | 7,374 |
| 2022-01-10 | 11,475.00 | 11,610.00 | 10,950.00 | 10,975.00 | 9,274.29 | 11,307 |
| 2022-01-07 | 11,700.00 | 11,700.00 | 11,075.00 | 11,476.00 | 9,697.66 | 13,356 |
| 2022-01-06 | 11,561.00 | 12,599.00 | 11,284.00 | 11,377.00 | 9,614.00 | 30,955 |
| 2022-01-05 | 12,590.00 | 12,590.00 | 11,801.00 | 11,945.00 | 10,093.98 | 15,849 |
| 2022-01-04 | 12,000.00 | 12,400.00 | 11,964.00 | 12,063.00 | 10,193.69 | 29,058 |
| 2022-01-03 | 11,553.00 | 12,000.00 | 11,553.00 | 11,830.00 | 9,996.80 | 1,789 |
| 2021-12-31 | 12,000.00 | 12,400.00 | 12,000.00 | 12,205.00 | 10,313.69 | 10,614 |
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.