Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 11,630.00 | 12,577.00 | 11,630.00 | 12,570.00 | 10,622.13 | 21,912 |
| 2021-12-29 | 12,100.00 | 12,353.00 | 11,630.00 | 11,630.00 | 9,827.79 | 17,470 |
| 2021-12-28 | 11,800.00 | 12,100.00 | 11,800.00 | 12,056.00 | 10,187.78 | 8,354 |
| 2021-12-24 | 12,000.00 | 12,000.00 | 11,615.00 | 11,626.00 | 9,824.41 | 5,650 |
| 2021-12-23 | 11,250.00 | 11,856.00 | 11,250.00 | 11,856.00 | 10,018.77 | 16,849 |
| 2021-12-22 | 11,548.00 | 11,645.00 | 11,260.00 | 11,635.00 | 9,832.02 | 29,214 |
| 2021-12-21 | 11,498.00 | 11,599.00 | 11,003.00 | 11,599.00 | 9,801.60 | 26,738 |
| 2021-12-20 | 11,400.00 | 11,715.00 | 11,175.00 | 11,200.00 | 9,464.43 | 130,267 |
| 2021-12-17 | 12,000.00 | 12,000.00 | 11,251.00 | 11,251.00 | 9,507.52 | 258,646 |
| 2021-12-15 | 12,028.00 | 12,028.00 | 11,645.00 | 11,645.00 | 9,840.47 | 346,590 |
| 2021-12-14 | 11,786.00 | 12,048.00 | 11,676.00 | 11,676.00 | 9,866.66 | 9,380 |
| 2021-12-13 | 11,402.00 | 12,099.00 | 11,402.00 | 12,000.00 | 10,140.46 | 8,002 |
| 2021-12-10 | 11,501.00 | 12,141.00 | 11,501.00 | 11,781.00 | 9,955.39 | 68,697 |
| 2021-12-09 | 11,500.00 | 12,099.00 | 11,480.00 | 11,736.00 | 9,917.37 | 57,352 |
| 2021-12-08 | 11,966.00 | 11,966.00 | 11,592.00 | 11,625.00 | 9,823.57 | 44,488 |
| 2021-12-07 | 11,680.00 | 12,066.00 | 11,554.00 | 11,628.00 | 9,826.10 | 14,107 |
| 2021-12-06 | 11,199.00 | 11,555.00 | 11,003.00 | 11,494.00 | 9,712.87 | 35,479 |
| 2021-12-03 | 11,249.00 | 11,647.00 | 11,249.00 | 11,630.00 | 9,827.79 | 23,337 |
| 2021-12-02 | 11,526.00 | 11,722.00 | 11,412.00 | 11,451.00 | 9,676.53 | 37,298 |
| 2021-12-01 | 11,504.00 | 11,731.00 | 11,504.00 | 11,526.00 | 9,739.91 | 31,044 |
| 2021-11-30 | 11,500.00 | 11,985.00 | 11,500.00 | 11,844.00 | 10,008.63 | 14,106 |
| 2021-11-29 | 10,906.00 | 12,030.00 | 10,906.00 | 11,827.00 | 9,994.27 | 36,448 |
| 2021-11-26 | 11,977.00 | 11,977.00 | 10,251.00 | 10,251.00 | 8,662.49 | 14,449 |
| 2021-11-25 | 11,901.00 | 11,901.00 | 11,314.00 | 11,755.00 | 9,933.42 | 12,948 |
| 2021-11-24 | 11,700.00 | 11,726.00 | 11,329.00 | 11,364.00 | 9,603.01 | 29,387 |
| 2021-11-23 | 11,752.00 | 11,784.00 | 11,568.00 | 11,699.00 | 9,886.10 | 6,236 |
| 2021-11-22 | 13,000.00 | 13,000.00 | 11,544.00 | 11,751.00 | 9,930.04 | 553,597 |
| 2021-11-19 | 12,098.00 | 12,407.00 | 12,001.00 | 12,407.00 | 10,484.39 | 33,415 |
| 2021-11-18 | 11,665.00 | 12,098.00 | 11,665.00 | 12,098.00 | 10,223.27 | 27,813 |
| 2021-11-17 | 11,349.00 | 11,886.00 | 11,052.00 | 11,501.00 | 9,718.78 | 35,664 |
| 2021-11-16 | 11,800.00 | 11,823.00 | 11,423.00 | 11,700.00 | 9,852.54 | 17,126 |
| 2021-11-15 | 11,001.00 | 11,650.00 | 11,001.00 | 11,400.00 | 9,599.91 | 21,363 |
| 2021-11-12 | 11,314.00 | 11,375.00 | 11,215.00 | 11,337.00 | 9,546.86 | 114,787 |
| 2021-11-11 | 11,599.00 | 11,599.00 | 11,343.00 | 11,369.00 | 9,573.81 | 24,975 |
| 2021-11-10 | 11,032.00 | 11,498.00 | 11,032.00 | 11,343.00 | 9,551.91 | 214,760 |
| 2021-11-09 | 11,259.00 | 11,473.00 | 11,200.00 | 11,434.00 | 9,628.54 | 189,239 |
| 2021-11-08 | 11,541.00 | 11,541.00 | 11,050.00 | 11,151.00 | 9,390.23 | 73,516 |
| 2021-11-05 | 11,989.00 | 12,094.00 | 11,502.00 | 12,094.00 | 10,184.33 | 193,756 |
| 2021-11-04 | 11,502.00 | 11,625.00 | 11,366.00 | 11,515.00 | 9,696.75 | 137,908 |
| 2021-11-03 | 11,300.00 | 11,621.00 | 11,271.00 | 11,535.00 | 9,713.59 | 473,365 |
| 2021-11-02 | 11,489.00 | 11,781.00 | 11,351.00 | 11,600.00 | 9,768.33 | 70,563 |
| 2021-10-29 | 11,200.00 | 11,200.00 | 10,866.00 | 11,063.00 | 9,316.12 | 27,832 |
| 2021-10-28 | 9,826.00 | 11,102.00 | 9,826.00 | 10,626.00 | 8,948.13 | 46,128 |
| 2021-10-27 | 10,200.00 | 10,232.00 | 9,826.00 | 9,826.00 | 8,274.45 | 35,556 |
| 2021-10-26 | 10,016.00 | 10,215.00 | 9,727.00 | 9,727.00 | 8,191.08 | 74,160 |
| 2021-10-25 | 10,416.00 | 10,417.00 | 10,000.00 | 10,000.00 | 8,420.97 | 12,056 |
| 2021-10-22 | 10,041.00 | 10,417.00 | 10,041.00 | 10,417.00 | 8,772.13 | 12,612 |
| 2021-10-21 | 10,144.00 | 10,223.00 | 10,037.00 | 10,200.00 | 8,589.39 | 21,608 |
| 2021-10-20 | 10,145.00 | 10,463.00 | 10,145.00 | 10,463.00 | 8,810.87 | 4,347 |
| 2021-10-19 | 10,474.00 | 10,502.00 | 10,415.00 | 10,456.00 | 8,804.97 | 29,732 |
| 2021-10-18 | 10,372.00 | 10,530.00 | 10,357.00 | 10,474.00 | 8,820.13 | 14,307 |
| 2021-10-15 | 10,453.00 | 10,467.00 | 10,316.00 | 10,467.00 | 8,814.23 | 11,414 |
| 2021-10-14 | 10,128.00 | 10,425.00 | 10,128.00 | 10,425.00 | 8,778.87 | 17,669 |
← NewerPage 21 of 21 · 1,253 trading days
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.