Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 13,092.00 | 13,100.00 | 12,578.00 | 12,705.00 | 11,821.90 | 337,135 |
| 2025-05-13 | 13,196.00 | 13,198.00 | 12,440.00 | 13,018.00 | 12,113.15 | 59,713 |
| 2025-05-12 | 13,072.00 | 13,600.00 | 13,072.00 | 13,490.00 | 12,552.34 | 104,933 |
| 2025-05-09 | 13,070.00 | 13,419.00 | 13,005.00 | 13,315.00 | 12,389.50 | 24,269 |
| 2025-05-08 | 13,099.00 | 13,350.00 | 13,014.00 | 13,014.00 | 12,109.42 | 75,946 |
| 2025-05-07 | 13,125.00 | 13,277.00 | 13,062.00 | 13,277.00 | 12,354.14 | 11,865 |
| 2025-05-06 | 12,880.00 | 13,125.00 | 12,666.00 | 13,122.00 | 12,209.92 | 206,919 |
| 2025-05-05 | 12,460.00 | 12,914.00 | 12,460.00 | 12,658.00 | 11,778.17 | 21,775 |
| 2025-05-02 | 12,704.00 | 12,942.00 | 12,668.00 | 12,825.00 | 11,933.56 | 54,038 |
| 2025-04-30 | 12,600.00 | 12,630.00 | 12,444.00 | 12,505.00 | 11,635.80 | 8,015 |
| 2025-04-29 | 12,367.00 | 12,581.00 | 12,367.00 | 12,490.00 | 11,621.85 | 39,342 |
| 2025-04-25 | 12,348.00 | 12,528.00 | 12,151.00 | 12,300.00 | 11,445.05 | 27,508 |
| 2025-04-24 | 12,093.00 | 12,148.00 | 11,976.00 | 12,080.00 | 11,240.35 | 486,756 |
| 2025-04-23 | 12,211.00 | 12,292.00 | 11,902.00 | 12,050.00 | 11,212.43 | 458,737 |
| 2025-04-22 | 12,499.00 | 12,586.00 | 11,956.00 | 12,250.00 | 11,398.53 | 74,082 |
| 2025-04-17 | 12,250.00 | 12,500.00 | 12,250.00 | 12,500.00 | 11,631.15 | 32,564 |
| 2025-04-16 | 12,433.00 | 12,468.00 | 11,976.00 | 12,250.00 | 11,398.53 | 28,797 |
| 2025-04-15 | 12,163.00 | 12,471.00 | 12,163.00 | 12,221.00 | 11,371.54 | 134,589 |
| 2025-04-14 | 11,989.00 | 12,249.00 | 11,574.00 | 12,147.00 | 11,302.69 | 68,356 |
| 2025-04-11 | 11,996.00 | 11,996.00 | 11,550.00 | 11,990.00 | 11,156.60 | 38,332 |
| 2025-04-10 | 11,759.00 | 11,997.00 | 11,615.00 | 11,995.00 | 11,161.25 | 43,615 |
| 2025-04-09 | 11,300.00 | 11,716.00 | 11,138.00 | 11,266.00 | 10,482.92 | 43,279 |
| 2025-04-08 | 11,509.00 | 11,803.00 | 11,280.00 | 11,803.00 | 10,982.60 | 44,414 |
| 2025-04-07 | 11,300.00 | 11,729.00 | 10,400.00 | 11,729.00 | 10,913.74 | 161,727 |
| 2025-04-04 | 11,701.00 | 12,169.00 | 11,400.00 | 11,500.00 | 10,700.66 | 73,458 |
| 2025-04-03 | 12,074.00 | 12,100.00 | 11,811.00 | 11,980.00 | 11,147.30 | 70,276 |
| 2025-04-02 | 12,074.00 | 12,074.00 | 11,484.00 | 11,920.00 | 11,091.47 | 89,805 |
| 2025-04-01 | 11,409.00 | 11,813.00 | 11,409.00 | 11,716.00 | 10,901.65 | 33,796 |
| 2025-03-31 | 11,651.00 | 11,748.00 | 11,499.00 | 11,527.00 | 10,725.78 | 26,427 |
| 2025-03-28 | 11,667.00 | 11,989.00 | 11,600.00 | 11,911.00 | 11,083.09 | 16,968 |
| 2025-03-27 | 11,715.00 | 11,715.00 | 11,448.00 | 11,667.00 | 10,856.05 | 44,298 |
| 2025-03-26 | 11,416.00 | 11,752.00 | 11,400.00 | 11,709.00 | 10,895.13 | 100,413 |
| 2025-03-25 | 11,799.00 | 11,799.00 | 11,416.00 | 11,716.00 | 10,901.65 | 23,291 |
| 2025-03-24 | 11,525.00 | 11,689.00 | 11,350.00 | 11,427.00 | 10,632.73 | 20,141 |
| 2025-03-20 | 11,376.00 | 11,690.00 | 11,376.00 | 11,690.00 | 10,877.45 | 100,836 |
| 2025-03-19 | 11,819.00 | 11,819.00 | 11,202.00 | 11,546.00 | 10,743.46 | 245,786 |
| 2025-03-18 | 10,080.00 | 11,811.00 | 10,079.00 | 11,567.00 | 10,763.00 | 94,338 |
| 2025-03-17 | 10,079.00 | 10,079.00 | 9,658.00 | 10,029.00 | 9,331.91 | 23,207 |
| 2025-03-14 | 9,774.00 | 9,866.00 | 9,600.00 | 9,773.00 | 9,093.70 | 81,587 |
| 2025-03-13 | 9,601.00 | 10,005.00 | 9,601.00 | 10,005.00 | 9,309.57 | 75,378 |
| 2025-03-12 | 9,999.00 | 9,999.00 | 9,682.00 | 9,750.00 | 9,072.30 | 358,637 |
| 2025-03-11 | 9,600.00 | 10,079.00 | 9,600.00 | 9,960.00 | 9,267.70 | 245,935 |
| 2025-03-10 | 9,702.00 | 10,077.00 | 9,600.00 | 9,659.00 | 8,987.62 | 10,641 |
| 2025-03-07 | 10,289.00 | 10,289.00 | 9,600.00 | 10,000.00 | 9,304.92 | 67,880 |
| 2025-03-06 | 9,751.00 | 10,290.00 | 9,751.00 | 10,290.00 | 9,574.76 | 77,023 |
| 2025-03-05 | 9,900.00 | 10,004.00 | 9,751.00 | 9,800.00 | 9,118.82 | 6,055 |
| 2025-03-04 | 10,349.00 | 10,349.00 | 9,759.00 | 9,855.00 | 9,170.00 | 559,172 |
| 2025-03-03 | 9,803.00 | 10,192.00 | 9,803.00 | 10,192.00 | 9,483.58 | 333,288 |
| 2025-02-28 | 9,901.00 | 10,399.00 | 9,853.00 | 9,989.00 | 9,294.69 | 25,568 |
| 2025-02-27 | 10,101.00 | 10,399.00 | 9,970.00 | 10,190.00 | 9,481.72 | 99,549 |
| 2025-02-26 | 10,101.00 | 10,399.00 | 10,101.00 | 10,190.00 | 9,481.72 | 300,388 |
| 2025-02-25 | 10,300.00 | 10,322.00 | 10,122.00 | 10,178.00 | 9,470.55 | 87,002 |
| 2025-02-24 | 10,350.00 | 10,407.00 | 10,200.00 | 10,285.00 | 9,570.11 | 153,488 |
| 2025-02-21 | 10,201.00 | 10,599.00 | 10,201.00 | 10,335.00 | 9,616.64 | 63,027 |
| 2025-02-20 | 10,251.00 | 10,502.00 | 10,251.00 | 10,291.00 | 9,575.69 | 237,022 |
| 2025-02-19 | 10,708.00 | 10,708.00 | 10,212.00 | 10,490.00 | 9,760.86 | 262,267 |
| 2025-02-18 | 10,201.00 | 10,709.00 | 10,201.00 | 10,492.00 | 9,762.72 | 668,618 |
| 2025-02-17 | 10,348.00 | 10,705.00 | 10,348.00 | 10,484.00 | 9,755.28 | 85,737 |
| 2025-02-14 | 10,814.00 | 10,814.00 | 10,200.00 | 10,418.00 | 9,693.87 | 104,069 |
| 2025-02-13 | 10,814.00 | 10,814.00 | 10,323.00 | 10,576.00 | 9,840.89 | 511,926 |
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.