Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7,544.00 | 7,545.00 | 7,352.00 | 7,389.00 | 7,266.93 | 372,246 |
| 2026-01-27 | 7,485.00 | 7,647.00 | 7,459.00 | 7,526.00 | 7,401.67 | 485,863 |
| 2026-01-26 | 7,388.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,376.10 | 950,934 |
| 2026-01-23 | 7,259.00 | 7,327.00 | 7,150.00 | 7,327.00 | 7,205.96 | 1,730,049 |
| 2026-01-22 | 7,351.00 | 7,445.00 | 7,154.00 | 7,238.00 | 7,118.43 | 207,246 |
| 2026-01-21 | 7,521.00 | 7,592.00 | 7,307.00 | 7,350.00 | 7,228.58 | 1,803,252 |
| 2026-01-20 | 7,700.00 | 7,725.00 | 7,547.00 | 7,560.00 | 7,435.11 | 2,001,209 |
| 2026-01-19 | 7,682.00 | 7,761.00 | 7,617.00 | 7,621.00 | 7,495.10 | 1,132,197 |
| 2026-01-16 | 7,841.00 | 7,846.00 | 7,700.00 | 7,833.00 | 7,703.60 | 1,061,902 |
| 2026-01-15 | 7,681.00 | 7,856.00 | 7,681.00 | 7,802.00 | 7,673.11 | 1,246,533 |
| 2026-01-14 | 8,233.00 | 8,291.00 | 7,737.00 | 7,851.00 | 7,721.30 | 705,915 |
| 2026-01-13 | 8,192.00 | 8,262.00 | 8,121.00 | 8,199.00 | 8,063.55 | 73,314 |
| 2026-01-12 | 8,119.00 | 8,380.00 | 8,044.00 | 8,139.00 | 8,004.54 | 341,971 |
| 2026-01-09 | 8,300.00 | 8,303.00 | 8,167.00 | 8,218.00 | 8,082.24 | 952,584 |
| 2026-01-08 | 8,038.00 | 8,259.00 | 8,038.00 | 8,200.00 | 8,064.54 | 127,780 |
| 2026-01-07 | 7,922.00 | 8,053.00 | 7,922.00 | 8,042.00 | 7,909.15 | 153,275 |
| 2026-01-06 | 8,000.00 | 8,044.00 | 7,926.00 | 8,022.00 | 7,889.48 | 217,232 |
| 2026-01-05 | 8,350.00 | 8,350.00 | 7,785.00 | 7,919.00 | 7,788.18 | 874,926 |
| 2026-01-02 | 7,982.00 | 8,147.00 | 7,915.00 | 8,000.00 | 7,867.84 | 130,130 |
| 2025-12-31 | 8,439.00 | 8,462.00 | 8,052.00 | 8,147.00 | 8,012.41 | 66,404 |
| 2025-12-30 | 8,463.00 | 8,463.00 | 8,006.00 | 8,129.00 | 7,994.71 | 484,029 |
| 2025-12-29 | 8,280.00 | 8,280.00 | 7,982.00 | 8,152.00 | 8,017.33 | 668,411 |
| 2025-12-24 | 8,200.00 | 8,462.00 | 8,177.00 | 8,273.00 | 8,136.33 | 92,544 |
| 2025-12-23 | 8,102.00 | 8,229.00 | 8,080.00 | 8,214.00 | 8,078.31 | 149,590 |
| 2025-12-22 | 7,999.00 | 8,250.00 | 7,999.00 | 8,101.00 | 7,967.17 | 940,317 |
| 2025-12-19 | 8,125.00 | 8,400.00 | 7,891.00 | 8,272.00 | 8,135.35 | 2,497,827 |
| 2025-12-18 | 8,064.00 | 8,064.00 | 7,830.00 | 8,007.00 | 7,874.73 | 218,674 |
| 2025-12-17 | 7,871.00 | 8,022.00 | 7,697.00 | 7,987.00 | 7,855.06 | 1,476,504 |
| 2025-12-15 | 7,652.00 | 7,972.00 | 7,652.00 | 7,840.00 | 7,710.48 | 957,204 |
| 2025-12-12 | 7,778.00 | 7,855.00 | 7,747.00 | 7,853.00 | 7,723.27 | 136,204 |
| 2025-12-11 | 8,029.00 | 8,029.00 | 7,697.00 | 7,775.00 | 7,646.56 | 787,420 |
| 2025-12-10 | 7,874.00 | 7,964.00 | 7,778.00 | 7,833.00 | 7,703.60 | 427,391 |
| 2025-12-09 | 7,855.00 | 7,981.00 | 7,855.00 | 7,933.00 | 7,801.95 | 149,851 |
| 2025-12-08 | 7,900.00 | 8,059.00 | 7,755.00 | 7,834.00 | 7,704.58 | 590,526 |
| 2025-12-05 | 7,903.00 | 8,061.00 | 7,700.00 | 7,900.00 | 7,769.49 | 116,870 |
| 2025-12-04 | 7,705.00 | 7,850.00 | 7,601.00 | 7,811.00 | 7,681.96 | 917,365 |
| 2025-12-03 | 7,601.00 | 7,700.00 | 7,601.00 | 7,685.00 | 7,558.04 | 551,840 |
| 2025-12-02 | 7,803.00 | 7,805.00 | 7,630.00 | 7,650.00 | 7,523.62 | 590,828 |
| 2025-12-01 | 7,763.00 | 7,806.00 | 7,695.00 | 7,787.00 | 7,658.36 | 342,750 |
| 2025-11-28 | 7,809.00 | 7,920.00 | 7,728.00 | 7,813.00 | 7,683.93 | 208,156 |
| 2025-11-27 | 7,700.00 | 7,891.00 | 7,660.00 | 7,809.00 | 7,680.00 | 697,076 |
| 2025-11-26 | 7,721.00 | 7,896.00 | 7,660.00 | 7,660.00 | 7,533.46 | 639,130 |
| 2025-11-25 | 7,740.00 | 7,799.00 | 7,707.00 | 7,730.00 | 7,602.30 | 778,453 |
| 2025-11-24 | 7,801.00 | 7,871.00 | 7,690.00 | 7,757.00 | 7,628.86 | 781,546 |
| 2025-11-21 | 7,658.00 | 7,875.00 | 7,656.00 | 7,727.00 | 7,599.35 | 221,062 |
| 2025-11-20 | 7,680.00 | 7,853.00 | 7,656.00 | 7,757.00 | 7,628.86 | 2,298,682 |
| 2025-11-19 | 7,827.00 | 7,875.00 | 7,730.00 | 7,750.00 | 7,621.97 | 789,361 |
| 2025-11-18 | 7,861.00 | 7,948.00 | 7,830.00 | 7,830.00 | 7,700.65 | 453,864 |
| 2025-11-17 | 8,103.00 | 8,103.00 | 7,923.00 | 7,982.00 | 7,850.14 | 961,347 |
| 2025-11-14 | 8,132.00 | 8,230.00 | 7,851.00 | 7,935.00 | 7,803.91 | 2,095,378 |
| 2025-11-13 | 8,060.00 | 8,196.00 | 8,013.00 | 8,140.00 | 8,005.53 | 392,965 |
| 2025-11-12 | 8,377.00 | 8,377.00 | 8,091.00 | 8,140.00 | 8,005.53 | 631,269 |
| 2025-11-11 | 8,153.00 | 8,287.00 | 8,117.00 | 8,235.00 | 8,098.96 | 481,441 |
| 2025-11-10 | 8,317.00 | 8,487.00 | 8,107.46 | 8,203.00 | 8,067.49 | 856,204 |
| 2025-11-07 | 8,441.00 | 8,563.00 | 8,220.00 | 8,300.00 | 8,162.88 | 1,076,391 |
| 2025-11-06 | 8,355.00 | 8,501.00 | 8,355.00 | 8,442.00 | 8,302.54 | 858,897 |
| 2025-11-05 | 8,506.00 | 8,798.00 | 8,352.00 | 8,432.00 | 8,292.70 | 1,578,922 |
| 2025-11-04 | 8,796.00 | 8,796.00 | 8,500.00 | 8,642.00 | 8,427.76 | 457,400 |
| 2025-11-03 | 8,799.00 | 8,799.00 | 8,421.00 | 8,547.00 | 8,335.12 | 227,909 |
| 2025-10-31 | 8,507.00 | 8,775.00 | 8,433.00 | 8,533.00 | 8,321.47 | 605,017 |
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.