Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8,611.00 | 8,669.00 | 8,582.00 | 8,644.00 | 8,429.71 | 522,352 |
| 2025-08-05 | 8,775.00 | 8,841.00 | 8,669.00 | 8,708.00 | 8,492.13 | 974,084 |
| 2025-08-04 | 8,767.00 | 8,836.00 | 8,575.00 | 8,775.00 | 8,557.47 | 1,676,884 |
| 2025-08-01 | 8,784.00 | 8,805.00 | 8,675.00 | 8,755.00 | 8,537.96 | 62,453 |
| 2025-07-31 | 8,631.00 | 8,831.00 | 8,599.00 | 8,755.00 | 8,537.96 | 834,481 |
| 2025-07-30 | 8,400.00 | 8,630.00 | 8,386.00 | 8,597.00 | 8,383.88 | 920,045 |
| 2025-07-29 | 8,400.00 | 8,495.00 | 8,354.00 | 8,456.00 | 8,246.37 | 1,470,239 |
| 2025-07-28 | 8,250.00 | 8,419.00 | 8,160.00 | 8,400.00 | 8,191.76 | 924,115 |
| 2025-07-25 | 8,203.00 | 8,203.00 | 8,102.00 | 8,155.00 | 7,952.84 | 829,992 |
| 2025-07-24 | 8,201.00 | 8,254.00 | 8,011.00 | 8,120.00 | 7,918.70 | 4,886,288 |
| 2025-07-23 | 8,321.00 | 8,325.00 | 8,114.35 | 8,224.00 | 8,020.13 | 763,576 |
| 2025-07-22 | 8,220.00 | 8,288.00 | 8,075.00 | 8,171.00 | 7,968.44 | 664,214 |
| 2025-07-21 | 8,120.00 | 8,238.00 | 8,050.00 | 8,238.00 | 8,033.78 | 1,449,744 |
| 2025-07-18 | 8,150.00 | 8,331.00 | 7,978.00 | 8,331.00 | 8,124.47 | 393,621 |
| 2025-07-17 | 8,146.00 | 8,238.00 | 8,046.00 | 8,178.00 | 7,975.27 | 507,773 |
| 2025-07-16 | 8,041.08 | 8,300.00 | 8,041.08 | 8,174.00 | 7,971.37 | 605,527 |
| 2025-07-15 | 8,017.00 | 8,017.00 | 7,753.00 | 7,900.00 | 7,704.16 | 1,152,762 |
| 2025-07-14 | 8,150.00 | 8,239.00 | 7,760.00 | 7,760.00 | 7,567.63 | 2,093,090 |
| 2025-07-11 | 8,330.00 | 8,345.00 | 8,053.00 | 8,150.00 | 7,947.96 | 1,882,587 |
| 2025-07-10 | 8,600.00 | 8,600.00 | 8,200.00 | 8,350.00 | 8,143.00 | 322,739 |
| 2025-07-09 | 8,740.00 | 8,779.00 | 8,212.00 | 8,637.00 | 8,422.89 | 625,350 |
| 2025-07-08 | 8,947.00 | 9,017.00 | 8,761.38 | 8,900.00 | 8,281.38 | 4,060,473 |
| 2025-07-07 | 8,740.00 | 8,925.00 | 8,709.15 | 8,838.00 | 8,223.69 | 192,052 |
| 2025-07-04 | 8,826.00 | 8,826.00 | 8,421.00 | 8,720.00 | 8,113.89 | 1,402,024 |
| 2025-07-03 | 8,661.00 | 8,846.00 | 8,301.00 | 8,600.00 | 8,002.23 | 2,971,038 |
| 2025-07-02 | 12,152.00 | 12,152.00 | 8,452.00 | 8,600.00 | 8,002.23 | 2,879,709 |
| 2025-07-01 | 12,599.00 | 12,599.00 | 12,156.00 | 12,156.00 | 11,311.06 | 63,844 |
| 2025-06-30 | 11,970.00 | 12,600.00 | 11,970.00 | 12,600.00 | 11,724.20 | 152,100 |
| 2025-06-27 | 12,400.00 | 12,543.00 | 12,246.00 | 12,246.00 | 11,394.81 | 5,496 |
| 2025-06-26 | 12,182.00 | 12,263.00 | 12,131.00 | 12,257.00 | 11,405.04 | 66,085 |
| 2025-06-25 | 12,065.00 | 12,238.00 | 12,065.00 | 12,200.00 | 11,352.00 | 125,665 |
| 2025-06-24 | 12,105.00 | 12,280.00 | 11,968.00 | 12,100.00 | 11,258.96 | 95,483 |
| 2025-06-23 | 12,207.00 | 12,452.00 | 12,127.00 | 12,127.00 | 11,284.08 | 301,040 |
| 2025-06-20 | 12,399.00 | 12,556.00 | 12,335.00 | 12,354.00 | 11,495.30 | 232,194 |
| 2025-06-19 | 12,109.00 | 12,466.00 | 12,109.00 | 12,466.00 | 11,599.52 | 139,024 |
| 2025-06-18 | 12,301.00 | 12,422.00 | 12,189.00 | 12,355.00 | 11,496.23 | 43,573 |
| 2025-06-17 | 12,442.00 | 12,484.00 | 12,319.00 | 12,434.00 | 11,569.74 | 323,098 |
| 2025-06-13 | 12,761.00 | 12,761.00 | 12,538.00 | 12,701.00 | 11,818.18 | 26,970 |
| 2025-06-12 | 12,751.00 | 12,929.00 | 12,751.00 | 12,823.00 | 11,931.70 | 42,702 |
| 2025-06-11 | 12,758.00 | 12,959.00 | 12,712.00 | 12,900.00 | 12,003.35 | 10,930 |
| 2025-06-10 | 12,902.00 | 13,001.00 | 12,796.00 | 12,796.00 | 11,906.58 | 77,486 |
| 2025-06-09 | 12,905.00 | 12,905.00 | 12,775.00 | 12,820.00 | 11,928.91 | 25,164 |
| 2025-06-06 | 12,805.00 | 12,904.00 | 12,781.00 | 12,904.00 | 12,007.07 | 7,664 |
| 2025-06-05 | 12,764.00 | 12,816.00 | 12,676.00 | 12,765.00 | 11,877.73 | 11,346 |
| 2025-06-04 | 12,695.00 | 12,803.00 | 12,556.00 | 12,556.00 | 11,683.26 | 54,911 |
| 2025-06-03 | 12,452.00 | 12,713.00 | 12,401.00 | 12,658.00 | 11,778.17 | 9,898 |
| 2025-06-02 | 12,819.00 | 12,819.00 | 12,498.00 | 12,498.00 | 11,629.29 | 96,553 |
| 2025-05-30 | 12,661.00 | 12,858.00 | 12,610.00 | 12,771.00 | 11,883.32 | 23,468 |
| 2025-05-29 | 12,772.00 | 12,777.00 | 12,608.00 | 12,629.00 | 11,751.19 | 7,365 |
| 2025-05-28 | 12,314.00 | 12,737.00 | 12,267.00 | 12,721.00 | 11,836.79 | 429,546 |
| 2025-05-27 | 12,135.00 | 12,399.00 | 12,135.00 | 12,180.00 | 11,333.39 | 335,346 |
| 2025-05-26 | 12,515.00 | 12,515.00 | 11,956.00 | 12,031.00 | 11,194.75 | 9,869 |
| 2025-05-23 | 12,280.00 | 12,284.00 | 11,925.00 | 12,050.00 | 11,212.43 | 232,273 |
| 2025-05-22 | 12,056.00 | 12,100.00 | 11,952.00 | 12,095.00 | 11,254.30 | 206,061 |
| 2025-05-21 | 12,142.00 | 12,164.00 | 11,999.00 | 12,021.00 | 11,185.45 | 713,490 |
| 2025-05-20 | 12,135.00 | 12,257.00 | 12,083.00 | 12,137.00 | 11,293.38 | 515,824 |
| 2025-05-19 | 12,233.00 | 12,233.00 | 12,058.00 | 12,152.00 | 11,307.34 | 124,461 |
| 2025-05-16 | 12,049.00 | 12,413.00 | 11,925.00 | 12,250.00 | 11,398.53 | 1,094,061 |
| 2025-05-15 | 12,643.00 | 12,647.00 | 12,089.00 | 12,120.00 | 11,277.56 | 501,481 |
| 2025-05-14 | 13,092.00 | 13,100.00 | 12,578.00 | 12,705.00 | 11,821.90 | 337,135 |
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.