Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 10,522.00 | 10,656.00 | 10,300.00 | 10,468.00 | 9,740.39 | 30,520 |
| 2025-02-11 | 11,199.00 | 11,199.00 | 10,501.00 | 10,540.00 | 9,807.39 | 81,169 |
| 2025-02-10 | 11,300.00 | 11,340.00 | 10,616.39 | 10,859.00 | 10,104.21 | 497,597 |
| 2025-02-07 | 10,751.00 | 11,311.00 | 10,626.94 | 11,311.00 | 10,524.80 | 649,306 |
| 2025-02-06 | 10,301.00 | 10,920.00 | 10,301.00 | 10,868.00 | 10,112.59 | 177,083 |
| 2025-02-05 | 10,919.00 | 10,919.00 | 10,374.00 | 10,735.00 | 9,988.83 | 403,912 |
| 2025-02-04 | 10,813.00 | 10,895.00 | 10,301.00 | 10,800.00 | 10,049.32 | 547,244 |
| 2025-02-03 | 10,814.00 | 10,815.00 | 10,447.00 | 10,640.00 | 9,900.44 | 27,702 |
| 2025-01-31 | 10,815.00 | 10,815.00 | 10,522.00 | 10,668.00 | 9,926.49 | 36,078 |
| 2025-01-30 | 10,048.00 | 10,737.00 | 10,048.00 | 10,737.00 | 9,990.69 | 13,337 |
| 2025-01-29 | 10,604.00 | 10,605.00 | 10,438.00 | 10,576.00 | 9,840.89 | 17,968 |
| 2025-01-28 | 10,399.00 | 10,500.00 | 10,278.00 | 10,500.00 | 9,770.17 | 52,047 |
| 2025-01-27 | 9,999.00 | 10,358.00 | 9,967.00 | 10,358.00 | 9,638.04 | 69,093 |
| 2025-01-24 | 9,974.00 | 10,080.00 | 9,884.00 | 9,999.00 | 9,303.99 | 18,110 |
| 2025-01-23 | 10,009.00 | 10,009.00 | 9,819.00 | 9,819.00 | 9,136.50 | 28,288 |
| 2025-01-22 | 9,669.00 | 10,003.00 | 9,669.00 | 9,800.00 | 9,118.82 | 38,008 |
| 2025-01-21 | 10,079.00 | 10,079.00 | 9,777.00 | 9,800.00 | 9,118.82 | 42,284 |
| 2025-01-20 | 10,079.00 | 10,079.00 | 9,653.00 | 9,969.00 | 9,276.08 | 11,850 |
| 2025-01-17 | 9,974.00 | 10,004.00 | 9,651.00 | 9,651.00 | 8,980.18 | 37,275 |
| 2025-01-16 | 9,974.00 | 9,974.00 | 9,585.00 | 9,737.00 | 9,060.20 | 10,950 |
| 2025-01-15 | 9,493.00 | 9,656.00 | 9,493.00 | 9,600.00 | 8,932.72 | 60,829 |
| 2025-01-14 | 10,079.00 | 10,079.00 | 9,500.00 | 9,574.00 | 8,908.53 | 60,915 |
| 2025-01-13 | 9,501.00 | 9,974.00 | 9,501.00 | 9,758.00 | 9,079.74 | 24,952 |
| 2025-01-10 | 9,919.00 | 9,919.00 | 9,705.00 | 9,800.00 | 9,118.82 | 7,925 |
| 2025-01-09 | 10,286.00 | 10,286.00 | 9,518.00 | 9,793.00 | 9,112.31 | 15,211 |
| 2025-01-08 | 9,801.00 | 10,286.00 | 9,736.00 | 9,809.00 | 9,127.20 | 7,384 |
| 2025-01-07 | 10,289.00 | 10,289.00 | 9,901.00 | 9,901.00 | 9,212.80 | 14,885 |
| 2025-01-06 | 9,999.00 | 10,256.00 | 9,606.00 | 10,134.00 | 9,429.61 | 34,158 |
| 2025-01-03 | 10,079.00 | 10,079.00 | 9,695.00 | 9,768.00 | 9,089.05 | 15,729 |
| 2025-01-02 | 9,581.00 | 10,080.00 | 9,581.00 | 9,869.00 | 9,183.03 | 45,590 |
| 2024-12-31 | 10,074.00 | 10,074.00 | 9,793.00 | 9,831.00 | 9,147.67 | 2,638 |
| 2024-12-30 | 10,079.00 | 10,079.00 | 9,685.00 | 9,800.00 | 9,118.82 | 3,032 |
| 2024-12-27 | 9,800.00 | 10,077.00 | 9,664.00 | 9,991.00 | 9,296.55 | 86,881 |
| 2024-12-24 | 9,759.00 | 9,983.00 | 9,759.00 | 9,788.00 | 9,107.66 | 54,339 |
| 2024-12-23 | 9,690.00 | 9,837.00 | 9,581.00 | 9,657.00 | 8,985.76 | 124,662 |
| 2024-12-20 | 9,851.00 | 9,865.00 | 9,599.00 | 9,691.00 | 9,017.40 | 421,070 |
| 2024-12-19 | 10,003.00 | 10,499.00 | 9,861.00 | 10,022.00 | 9,325.39 | 98,206 |
| 2024-12-18 | 10,142.00 | 10,157.00 | 10,025.00 | 10,058.00 | 9,358.89 | 82,685 |
| 2024-12-17 | 10,059.00 | 10,148.00 | 9,948.00 | 10,108.00 | 9,405.41 | 18,433 |
| 2024-12-13 | 10,186.00 | 10,303.00 | 9,946.00 | 9,946.00 | 9,254.67 | 28,267 |
| 2024-12-12 | 10,799.00 | 10,799.00 | 9,951.00 | 10,071.00 | 9,370.99 | 37,431 |
| 2024-12-11 | 10,381.00 | 10,632.00 | 10,287.00 | 10,360.00 | 9,639.90 | 29,294 |
| 2024-12-10 | 10,475.00 | 10,496.00 | 10,377.00 | 10,469.00 | 9,741.32 | 19,485 |
| 2024-12-09 | 10,815.00 | 10,815.00 | 10,479.00 | 10,479.00 | 9,750.63 | 31,139 |
| 2024-12-06 | 10,201.00 | 10,768.00 | 10,201.00 | 10,640.00 | 9,900.44 | 19,753 |
| 2024-12-05 | 10,207.00 | 10,690.00 | 10,207.00 | 10,664.00 | 9,922.77 | 27,952 |
| 2024-12-04 | 10,602.00 | 10,697.00 | 10,101.00 | 10,644.00 | 9,904.16 | 133,704 |
| 2024-12-03 | 10,261.00 | 10,605.00 | 10,261.00 | 10,605.00 | 9,867.87 | 53,790 |
| 2024-12-02 | 10,604.00 | 10,604.00 | 10,300.00 | 10,500.00 | 9,770.17 | 123,271 |
| 2024-11-29 | 10,426.00 | 10,454.00 | 10,366.00 | 10,440.00 | 9,714.34 | 26,980 |
| 2024-11-28 | 10,596.00 | 10,604.00 | 10,380.00 | 10,399.00 | 9,676.19 | 11,647 |
| 2024-11-27 | 10,024.00 | 10,517.00 | 10,024.00 | 10,350.00 | 9,630.59 | 26,801 |
| 2024-11-26 | 10,329.00 | 10,500.00 | 9,953.00 | 10,341.00 | 9,622.22 | 21,630 |
| 2024-11-25 | 10,400.00 | 10,400.00 | 10,244.00 | 10,359.00 | 9,638.97 | 119,725 |
| 2024-11-22 | 10,378.00 | 10,381.00 | 10,001.00 | 10,314.00 | 9,597.10 | 261,438 |
| 2024-11-21 | 9,900.00 | 10,250.00 | 9,900.00 | 10,104.00 | 9,401.69 | 18,115 |
| 2024-11-20 | 10,051.00 | 10,604.00 | 9,900.00 | 9,900.00 | 9,211.87 | 30,012 |
| 2024-11-19 | 10,100.00 | 10,511.00 | 10,003.00 | 10,069.00 | 9,369.13 | 14,930 |
| 2024-11-18 | 10,201.00 | 10,413.00 | 10,117.00 | 10,117.00 | 9,413.79 | 15,127 |
| 2024-11-15 | 10,723.00 | 10,723.00 | 10,260.00 | 10,346.00 | 9,626.87 | 52,994 |
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.