Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 10,888.00 | 10,888.00 | 10,594.00 | 10,723.00 | 9,977.67 | 7,525 |
| 2024-11-13 | 10,413.00 | 10,758.00 | 10,413.00 | 10,599.00 | 9,862.29 | 96,397 |
| 2024-11-12 | 10,500.00 | 10,770.00 | 10,400.00 | 10,700.00 | 9,956.27 | 84,495 |
| 2024-11-11 | 9,901.00 | 10,589.00 | 9,901.00 | 10,543.00 | 9,810.18 | 6,024 |
| 2024-11-08 | 10,300.00 | 10,457.00 | 10,254.00 | 10,328.00 | 9,610.12 | 28,415 |
| 2024-11-07 | 10,101.00 | 10,245.00 | 9,948.00 | 10,227.00 | 9,516.14 | 31,823 |
| 2024-11-06 | 10,215.00 | 10,599.00 | 10,142.00 | 10,148.00 | 9,442.63 | 171,503 |
| 2024-11-05 | 10,696.00 | 10,696.00 | 10,296.00 | 10,368.00 | 9,581.79 | 31,592 |
| 2024-11-04 | 10,240.00 | 10,707.00 | 10,240.00 | 10,394.00 | 9,605.82 | 17,204 |
| 2024-11-01 | 10,759.00 | 10,759.00 | 10,291.87 | 10,429.00 | 9,638.16 | 81,156 |
| 2024-10-31 | 10,800.00 | 10,973.00 | 10,240.00 | 10,262.00 | 9,483.83 | 38,212 |
| 2024-10-30 | 10,779.00 | 10,910.00 | 10,569.00 | 10,844.00 | 10,021.69 | 36,622 |
| 2024-10-29 | 11,100.00 | 11,366.00 | 10,664.00 | 10,788.00 | 9,969.94 | 39,283 |
| 2024-10-28 | 11,285.00 | 11,297.00 | 10,801.00 | 11,029.00 | 10,192.66 | 64,494 |
| 2024-10-25 | 11,001.00 | 11,323.00 | 10,908.00 | 10,980.00 | 10,147.38 | 10,651 |
| 2024-10-24 | 11,124.00 | 11,521.00 | 11,124.00 | 11,445.00 | 10,577.12 | 65,967 |
| 2024-10-23 | 10,900.00 | 11,144.00 | 10,900.00 | 11,126.00 | 10,282.31 | 29,209 |
| 2024-10-22 | 11,066.00 | 11,066.00 | 10,740.00 | 10,933.00 | 10,103.94 | 62,253 |
| 2024-10-21 | 11,343.00 | 11,343.00 | 10,800.00 | 10,930.00 | 10,101.17 | 35,549 |
| 2024-10-18 | 11,473.00 | 11,473.00 | 10,946.00 | 10,946.00 | 10,115.96 | 25,767 |
| 2024-10-17 | 11,497.00 | 11,497.00 | 11,153.00 | 11,165.00 | 10,318.35 | 19,774 |
| 2024-10-16 | 10,900.00 | 11,472.00 | 10,900.00 | 11,328.00 | 10,468.99 | 269,932 |
| 2024-10-15 | 11,325.00 | 11,325.00 | 10,502.00 | 11,016.00 | 10,180.65 | 818,765 |
| 2024-10-14 | 11,147.00 | 11,361.00 | 11,100.00 | 11,253.00 | 10,399.68 | 330,175 |
| 2024-10-11 | 11,337.00 | 11,337.00 | 10,805.00 | 11,123.00 | 10,279.53 | 480,812 |
| 2024-10-10 | 11,694.00 | 11,786.00 | 10,739.00 | 10,814.00 | 9,993.97 | 560,580 |
| 2024-10-09 | 12,041.00 | 12,041.00 | 11,712.00 | 11,765.00 | 10,872.85 | 25,995 |
| 2024-10-08 | 11,869.00 | 11,869.00 | 11,462.00 | 11,614.00 | 10,733.30 | 33,215 |
| 2024-10-07 | 11,606.00 | 11,677.00 | 11,430.00 | 11,616.00 | 10,735.15 | 29,932 |
| 2024-10-04 | 11,695.00 | 11,843.00 | 11,586.00 | 11,586.00 | 10,707.43 | 26,480 |
| 2024-10-03 | 11,621.00 | 12,008.00 | 11,510.00 | 11,801.00 | 10,906.12 | 7,761 |
| 2024-10-02 | 12,021.00 | 12,248.00 | 11,669.00 | 11,839.00 | 10,941.24 | 28,683 |
| 2024-10-01 | 12,279.00 | 12,279.00 | 11,711.00 | 11,711.00 | 10,822.95 | 27,976 |
| 2024-09-30 | 11,824.00 | 12,285.00 | 11,739.00 | 11,879.00 | 10,978.21 | 8,327 |
| 2024-09-27 | 12,037.00 | 12,122.00 | 11,888.00 | 12,014.00 | 11,102.97 | 17,778 |
| 2024-09-26 | 11,903.00 | 12,240.00 | 11,809.00 | 12,187.00 | 11,262.85 | 49,265 |
| 2024-09-25 | 11,769.00 | 12,280.00 | 11,600.00 | 11,712.00 | 10,823.87 | 33,565 |
| 2024-09-23 | 11,639.00 | 12,010.00 | 11,639.00 | 11,891.00 | 10,989.30 | 52,945 |
| 2024-09-20 | 12,075.00 | 12,277.00 | 11,846.00 | 11,846.00 | 10,947.71 | 451,998 |
| 2024-09-19 | 11,206.00 | 12,014.00 | 11,000.00 | 12,014.00 | 11,102.97 | 55,659 |
| 2024-09-18 | 11,024.00 | 11,171.00 | 10,923.00 | 10,969.00 | 10,137.21 | 172,226 |
| 2024-09-17 | 10,603.00 | 11,023.00 | 10,602.00 | 10,929.00 | 10,100.25 | 23,910 |
| 2024-09-16 | 10,619.00 | 10,783.00 | 10,602.00 | 10,695.00 | 9,883.99 | 28,719 |
| 2024-09-13 | 10,544.00 | 10,797.00 | 10,544.00 | 10,667.00 | 9,858.11 | 25,919 |
| 2024-09-12 | 10,500.00 | 10,670.00 | 10,499.00 | 10,520.00 | 9,722.26 | 51,012 |
| 2024-09-11 | 10,775.00 | 10,775.00 | 10,332.00 | 10,332.00 | 9,548.52 | 66,487 |
| 2024-09-10 | 10,501.00 | 10,822.00 | 10,501.00 | 10,665.00 | 9,856.27 | 27,606 |
| 2024-09-09 | 10,670.00 | 10,936.00 | 10,601.00 | 10,666.00 | 9,857.19 | 20,203 |
| 2024-09-06 | 10,704.00 | 10,997.00 | 10,600.00 | 10,661.00 | 9,852.57 | 21,660 |
| 2024-09-05 | 11,034.00 | 11,034.00 | 10,725.00 | 10,729.00 | 9,915.41 | 29,231 |
| 2024-09-04 | 10,688.00 | 11,220.00 | 10,601.00 | 11,023.00 | 10,187.12 | 218,482 |
| 2024-09-03 | 11,096.00 | 11,145.00 | 10,790.00 | 10,790.00 | 9,971.79 | 34,322 |
| 2024-09-02 | 11,197.00 | 11,197.00 | 10,937.00 | 10,995.00 | 10,161.24 | 48,613 |
| 2024-08-30 | 10,821.00 | 11,255.00 | 10,821.00 | 11,211.00 | 10,360.86 | 335,579 |
| 2024-08-29 | 11,054.00 | 11,258.00 | 11,000.00 | 11,165.00 | 10,318.35 | 44,843 |
| 2024-08-28 | 11,101.00 | 11,373.00 | 11,047.00 | 11,117.00 | 10,273.99 | 72,446 |
| 2024-08-27 | 11,176.00 | 11,201.00 | 11,016.00 | 11,049.00 | 10,211.15 | 107,466 |
| 2024-08-26 | 11,440.00 | 11,440.00 | 11,047.00 | 11,290.00 | 10,433.87 | 5,744 |
| 2024-08-23 | 11,443.00 | 11,443.00 | 11,040.00 | 11,040.00 | 10,202.83 | 120,241 |
| 2024-08-22 | 11,362.00 | 11,439.00 | 11,101.00 | 11,230.00 | 10,378.42 | 25,001 |
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.