Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,936.00 | 6,975.00 | 6,877.00 | 6,914.00 | 6,799.78 | 233,648 |
| 2026-04-23 | 6,999.00 | 7,014.00 | 6,861.00 | 6,888.00 | 6,774.21 | 248,651 |
| 2026-04-22 | 7,081.00 | 7,108.00 | 6,972.00 | 7,070.00 | 6,953.20 | 337,825 |
| 2026-04-21 | 6,979.00 | 7,112.00 | 6,912.00 | 7,075.00 | 6,958.12 | 254,411 |
| 2026-04-20 | 6,982.00 | 6,982.00 | 6,891.00 | 6,960.00 | 6,845.02 | 175,549 |
| 2026-04-17 | 6,900.00 | 7,025.00 | 6,890.00 | 6,937.00 | 6,822.40 | 1,257,273 |
| 2026-04-16 | 6,751.00 | 6,978.00 | 6,615.00 | 6,879.00 | 6,765.36 | 67,033 |
| 2026-04-15 | 6,740.00 | 6,934.00 | 6,740.00 | 6,934.00 | 6,819.45 | 300,585 |
| 2026-04-14 | 6,474.00 | 6,770.00 | 6,446.00 | 6,740.00 | 6,628.66 | 180,719 |
| 2026-04-13 | 6,249.00 | 6,470.00 | 6,231.00 | 6,470.00 | 6,363.12 | 84,790 |
| 2026-04-10 | 6,211.00 | 6,372.00 | 6,211.00 | 6,240.00 | 6,136.92 | 478,873 |
| 2026-04-09 | 6,525.00 | 6,543.00 | 6,210.00 | 6,300.00 | 6,195.92 | 460,949 |
| 2026-04-08 | 6,489.00 | 6,631.00 | 6,489.00 | 6,525.00 | 6,417.21 | 509,660 |
| 2026-04-07 | 6,460.00 | 6,518.00 | 6,374.00 | 6,425.00 | 6,318.86 | 142,712 |
| 2026-04-02 | 6,251.00 | 6,473.00 | 6,245.00 | 6,450.00 | 6,343.45 | 99,434 |
| 2026-04-01 | 6,320.00 | 6,340.00 | 6,208.00 | 6,340.00 | 6,235.26 | 257,723 |
| 2026-03-31 | 6,120.00 | 6,305.00 | 6,120.00 | 6,247.00 | 6,143.80 | 467,593 |
| 2026-03-30 | 6,050.00 | 6,117.00 | 5,942.00 | 6,068.00 | 5,967.76 | 589,422 |
| 2026-03-27 | 6,146.00 | 6,146.00 | 5,971.00 | 6,030.00 | 5,930.39 | 1,183,233 |
| 2026-03-26 | 6,150.00 | 6,184.00 | 5,841.00 | 6,043.00 | 5,943.17 | 1,034,929 |
| 2026-03-25 | 5,900.00 | 6,132.00 | 5,825.00 | 6,105.00 | 6,004.15 | 2,892,894 |
| 2026-03-24 | 6,950.00 | 7,014.00 | 5,668.00 | 5,850.00 | 5,753.36 | 5,298,642 |
| 2026-03-23 | 6,765.00 | 7,009.00 | 6,743.00 | 6,913.00 | 6,798.80 | 314,522 |
| 2026-03-20 | 6,841.00 | 7,090.00 | 6,704.00 | 7,090.00 | 6,972.87 | 2,109,397 |
| 2026-03-19 | 6,824.00 | 6,835.00 | 6,599.00 | 6,734.00 | 6,622.76 | 316,448 |
| 2026-03-18 | 6,500.00 | 6,776.00 | 6,500.00 | 6,702.00 | 6,591.28 | 274,328 |
| 2026-03-17 | 6,885.00 | 6,885.00 | 6,527.00 | 6,650.00 | 6,540.14 | 425,168 |
| 2026-03-16 | 6,621.00 | 6,872.00 | 6,617.00 | 6,634.00 | 6,524.41 | 474,822 |
| 2026-03-13 | 7,013.00 | 7,013.00 | 6,794.00 | 6,799.00 | 6,686.68 | 243,082 |
| 2026-03-12 | 6,621.00 | 7,008.00 | 6,621.00 | 6,940.00 | 6,825.35 | 76,512 |
| 2026-03-11 | 7,013.00 | 7,013.00 | 6,637.00 | 6,728.00 | 6,616.85 | 189,475 |
| 2026-03-10 | 6,700.00 | 7,041.00 | 6,654.00 | 6,714.00 | 6,603.09 | 166,612 |
| 2026-03-09 | 6,934.00 | 7,060.00 | 6,655.00 | 6,926.00 | 6,811.58 | 228,730 |
| 2026-03-06 | 6,977.00 | 7,012.00 | 6,818.00 | 6,920.00 | 6,805.68 | 313,390 |
| 2026-03-05 | 6,768.00 | 6,989.00 | 6,696.00 | 6,919.00 | 6,804.70 | 305,627 |
| 2026-03-04 | 6,739.00 | 6,803.00 | 6,640.00 | 6,750.00 | 6,638.49 | 203,273 |
| 2026-03-03 | 6,572.00 | 6,732.00 | 6,501.00 | 6,700.00 | 6,589.32 | 147,658 |
| 2026-03-02 | 6,455.00 | 6,573.00 | 6,381.00 | 6,550.00 | 6,441.79 | 281,871 |
| 2026-02-27 | 6,379.00 | 6,542.00 | 6,379.00 | 6,460.00 | 6,353.28 | 156,264 |
| 2026-02-26 | 6,301.00 | 6,448.00 | 6,216.00 | 6,441.00 | 6,334.60 | 149,792 |
| 2026-02-25 | 6,225.00 | 6,444.00 | 6,180.00 | 6,210.00 | 6,107.41 | 632,438 |
| 2026-02-24 | 6,350.00 | 6,354.00 | 6,200.00 | 6,331.00 | 6,226.41 | 268,061 |
| 2026-02-23 | 6,472.00 | 6,472.00 | 6,325.00 | 6,359.00 | 6,253.95 | 1,443,465 |
| 2026-02-20 | 6,512.00 | 6,608.00 | 6,316.00 | 6,425.00 | 6,318.86 | 124,938 |
| 2026-02-19 | 6,570.00 | 6,582.00 | 6,437.00 | 6,485.00 | 6,377.87 | 214,368 |
| 2026-02-18 | 6,216.00 | 6,525.00 | 6,216.00 | 6,525.00 | 6,417.21 | 677,091 |
| 2026-02-17 | 6,500.00 | 6,500.00 | 6,163.00 | 6,275.00 | 6,171.34 | 1,387,885 |
| 2026-02-16 | 6,571.00 | 6,571.00 | 6,412.00 | 6,450.00 | 6,343.45 | 418,393 |
| 2026-02-13 | 6,480.00 | 6,561.00 | 6,399.57 | 6,455.00 | 6,348.36 | 613,343 |
| 2026-02-12 | 6,510.00 | 6,510.00 | 6,334.00 | 6,450.00 | 6,343.45 | 420,559 |
| 2026-02-11 | 6,598.00 | 6,654.00 | 6,411.00 | 6,459.00 | 6,352.30 | 1,692,049 |
| 2026-02-10 | 6,768.00 | 6,768.00 | 6,498.00 | 6,605.00 | 6,495.89 | 229,193 |
| 2026-02-09 | 6,576.00 | 6,771.00 | 6,452.00 | 6,559.00 | 6,450.65 | 522,505 |
| 2026-02-06 | 6,680.00 | 6,710.00 | 6,501.00 | 6,501.00 | 6,393.60 | 814,755 |
| 2026-02-05 | 6,878.00 | 6,900.00 | 6,716.00 | 6,716.00 | 6,605.05 | 1,029,490 |
| 2026-02-04 | 7,100.00 | 7,100.00 | 6,813.00 | 6,820.00 | 6,707.33 | 901,221 |
| 2026-02-03 | 7,301.00 | 7,550.00 | 7,108.00 | 7,108.00 | 6,990.58 | 556,341 |
| 2026-02-02 | 7,259.00 | 7,500.00 | 7,246.00 | 7,499.00 | 7,375.12 | 254,547 |
| 2026-01-30 | 7,515.00 | 7,515.00 | 7,245.00 | 7,371.00 | 7,249.23 | 227,530 |
| 2026-01-29 | 7,400.00 | 7,400.00 | 7,186.00 | 7,275.00 | 7,154.82 | 190,066 |
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.