Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8,638.00 | 8,638.00 | 8,369.00 | 8,507.00 | 8,296.11 | 523,647 |
| 2025-10-29 | 8,650.00 | 8,771.00 | 8,360.00 | 8,771.00 | 8,553.57 | 393,166 |
| 2025-10-28 | 8,549.00 | 8,727.00 | 8,473.00 | 8,603.00 | 8,389.73 | 705,744 |
| 2025-10-27 | 8,631.00 | 8,663.00 | 8,453.00 | 8,561.00 | 8,348.77 | 312,895 |
| 2025-10-24 | 8,701.00 | 8,743.00 | 8,544.00 | 8,600.00 | 8,386.80 | 174,656 |
| 2025-10-23 | 8,712.00 | 8,712.00 | 8,538.00 | 8,620.00 | 8,406.31 | 1,695,719 |
| 2025-10-22 | 8,579.00 | 8,751.00 | 8,560.00 | 8,700.00 | 8,484.33 | 1,472,378 |
| 2025-10-21 | 8,465.00 | 8,579.00 | 8,449.00 | 8,560.00 | 8,347.80 | 256,618 |
| 2025-10-20 | 8,495.00 | 8,513.00 | 8,330.00 | 8,400.00 | 8,191.76 | 1,019,101 |
| 2025-10-17 | 8,401.00 | 8,523.00 | 8,308.00 | 8,491.00 | 8,280.51 | 512,017 |
| 2025-10-16 | 8,460.00 | 8,714.00 | 8,458.00 | 8,480.00 | 8,269.78 | 899,927 |
| 2025-10-15 | 8,800.00 | 8,869.00 | 8,555.00 | 8,606.00 | 8,392.66 | 1,127,968 |
| 2025-10-14 | 9,546.00 | 9,546.00 | 8,495.00 | 8,753.00 | 8,536.01 | 3,409,557 |
| 2025-10-13 | 9,455.00 | 9,641.00 | 9,448.00 | 9,510.00 | 9,274.25 | 91,785 |
| 2025-10-10 | 9,466.00 | 9,582.00 | 9,448.00 | 9,450.00 | 9,215.73 | 501,875 |
| 2025-10-09 | 9,249.00 | 9,392.00 | 9,176.00 | 9,370.00 | 9,137.72 | 71,071 |
| 2025-10-08 | 9,200.00 | 9,326.00 | 9,162.00 | 9,189.00 | 8,961.20 | 149,093 |
| 2025-10-07 | 9,202.00 | 9,459.00 | 9,202.00 | 9,297.00 | 9,066.53 | 650,414 |
| 2025-10-06 | 9,420.00 | 9,420.00 | 9,231.00 | 9,296.00 | 9,065.55 | 89,374 |
| 2025-10-03 | 9,320.00 | 9,323.00 | 9,225.00 | 9,275.00 | 9,045.07 | 198,830 |
| 2025-10-02 | 9,300.00 | 9,324.00 | 9,167.00 | 9,167.00 | 8,939.75 | 142,059 |
| 2025-10-01 | 9,104.00 | 9,290.00 | 9,104.00 | 9,204.00 | 8,975.83 | 146,061 |
| 2025-09-30 | 9,199.00 | 9,239.00 | 9,143.00 | 9,230.00 | 9,001.19 | 3,429,853 |
| 2025-09-29 | 9,248.00 | 9,249.00 | 9,144.00 | 9,197.00 | 8,969.00 | 28,161 |
| 2025-09-26 | 9,252.00 | 9,252.00 | 9,105.00 | 9,201.00 | 8,972.91 | 393,950 |
| 2025-09-25 | 9,375.00 | 9,376.00 | 9,175.00 | 9,262.00 | 9,032.39 | 39,654 |
| 2025-09-23 | 9,399.00 | 9,449.00 | 9,353.00 | 9,397.00 | 9,164.05 | 660,986 |
| 2025-09-22 | 9,257.00 | 9,325.00 | 9,101.00 | 9,231.00 | 9,002.16 | 397,439 |
| 2025-09-19 | 9,475.00 | 9,490.00 | 9,235.00 | 9,264.00 | 9,034.34 | 507,447 |
| 2025-09-18 | 9,858.00 | 9,980.00 | 9,472.00 | 9,585.00 | 9,347.39 | 531,198 |
| 2025-09-17 | 9,782.00 | 9,858.00 | 9,651.00 | 9,717.00 | 9,476.11 | 76,988 |
| 2025-09-16 | 9,789.00 | 9,906.00 | 9,789.00 | 9,800.00 | 9,557.06 | 533,516 |
| 2025-09-15 | 9,851.00 | 9,939.00 | 9,760.00 | 9,825.00 | 9,581.44 | 743,636 |
| 2025-09-12 | 9,871.00 | 9,956.00 | 9,750.00 | 9,897.00 | 9,651.65 | 444,388 |
| 2025-09-11 | 10,200.00 | 10,200.00 | 9,764.00 | 9,816.00 | 9,572.66 | 83,510 |
| 2025-09-10 | 10,222.00 | 10,246.00 | 10,141.00 | 10,200.00 | 9,947.14 | 331,808 |
| 2025-09-09 | 10,054.00 | 10,242.00 | 10,030.00 | 10,154.00 | 9,902.28 | 273,875 |
| 2025-09-08 | 9,898.00 | 10,200.00 | 9,898.00 | 10,082.00 | 9,832.07 | 223,384 |
| 2025-09-05 | 9,890.00 | 9,931.00 | 9,772.00 | 9,854.00 | 9,609.72 | 285,507 |
| 2025-09-04 | 9,806.00 | 9,879.00 | 9,635.00 | 9,786.00 | 9,543.40 | 336,297 |
| 2025-09-03 | 9,818.00 | 9,843.00 | 9,696.00 | 9,788.00 | 9,545.35 | 54,654 |
| 2025-09-02 | 9,870.00 | 9,870.00 | 9,581.00 | 9,666.00 | 9,426.38 | 641,222 |
| 2025-09-01 | 9,840.00 | 9,863.00 | 9,666.00 | 9,784.00 | 9,541.45 | 68,690 |
| 2025-08-29 | 9,605.00 | 9,756.00 | 9,562.00 | 9,750.00 | 9,508.30 | 318,013 |
| 2025-08-28 | 9,650.00 | 9,708.00 | 9,586.00 | 9,613.00 | 9,374.69 | 1,194,333 |
| 2025-08-27 | 9,529.00 | 9,676.00 | 9,475.84 | 9,598.00 | 9,360.06 | 647,890 |
| 2025-08-26 | 9,640.00 | 9,742.00 | 9,448.00 | 9,636.00 | 9,397.12 | 1,990,240 |
| 2025-08-25 | 9,599.00 | 9,790.00 | 9,479.83 | 9,790.00 | 9,547.30 | 100,580 |
| 2025-08-22 | 9,501.00 | 9,799.00 | 9,382.99 | 9,625.00 | 9,386.39 | 648,584 |
| 2025-08-21 | 9,236.00 | 9,508.00 | 9,184.00 | 9,500.00 | 9,264.49 | 804,505 |
| 2025-08-20 | 9,343.00 | 9,420.00 | 9,236.00 | 9,275.00 | 9,045.07 | 2,546,835 |
| 2025-08-19 | 9,333.00 | 9,450.00 | 9,315.00 | 9,350.00 | 9,118.21 | 704,464 |
| 2025-08-18 | 9,398.00 | 9,445.00 | 9,190.00 | 9,284.00 | 9,053.85 | 1,479,403 |
| 2025-08-15 | 8,751.00 | 9,399.00 | 8,751.00 | 9,399.00 | 9,166.00 | 1,555,774 |
| 2025-08-14 | 8,650.00 | 8,677.00 | 8,585.00 | 8,670.00 | 8,455.07 | 703,122 |
| 2025-08-13 | 8,610.00 | 8,662.00 | 8,515.00 | 8,630.00 | 8,416.06 | 2,070,164 |
| 2025-08-12 | 8,781.00 | 8,781.00 | 8,534.00 | 8,618.00 | 8,404.36 | 1,801,751 |
| 2025-08-11 | 8,805.00 | 8,883.00 | 8,743.00 | 8,795.00 | 8,576.97 | 1,127,937 |
| 2025-08-08 | 8,806.00 | 8,831.00 | 8,742.13 | 8,805.00 | 8,586.72 | 585,745 |
| 2025-08-07 | 8,774.00 | 8,867.00 | 8,627.50 | 8,801.00 | 8,582.82 | 310,191 |
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.