Bytes Technology Group plc (JSE:BYI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,870.00
+35.00 (0.45%)
Last updated: Dec 5, 2025, 2:30 PM SAST
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,903.00 | 8,061.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.14% | 116,870 |
| Dec 4, 2025 | 7,705.00 | 7,850.00 | 7,601.00 | 7,811.00 | 7,811.00 | 1.64% | 917,365 |
| Dec 3, 2025 | 7,601.00 | 7,700.00 | 7,601.00 | 7,685.00 | 7,685.00 | 0.46% | 551,840 |
| Dec 2, 2025 | 7,803.00 | 7,805.00 | 7,630.00 | 7,650.00 | 7,650.00 | -1.76% | 590,828 |
| Dec 1, 2025 | 7,763.00 | 7,806.00 | 7,695.00 | 7,787.00 | 7,787.00 | -0.33% | 342,750 |
| Nov 28, 2025 | 7,809.00 | 7,920.00 | 7,728.00 | 7,813.00 | 7,813.00 | 0.05% | 208,156 |
| Nov 27, 2025 | 7,700.00 | 7,891.00 | 7,660.00 | 7,809.00 | 7,809.00 | 1.95% | 697,076 |
| Nov 26, 2025 | 7,721.00 | 7,896.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.91% | 639,130 |
| Nov 25, 2025 | 7,740.00 | 7,799.00 | 7,707.00 | 7,730.00 | 7,730.00 | -0.35% | 690,406 |
| Nov 24, 2025 | 7,801.00 | 7,871.00 | 7,690.00 | 7,757.00 | 7,757.00 | 0.39% | 781,546 |
| Nov 21, 2025 | 7,658.00 | 7,875.00 | 7,656.00 | 7,727.00 | 7,727.00 | -0.39% | 221,062 |
| Nov 20, 2025 | 7,680.00 | 7,853.00 | 7,656.00 | 7,757.00 | 7,757.00 | 0.09% | 2,298,682 |
| Nov 19, 2025 | 7,827.00 | 7,875.00 | 7,730.00 | 7,750.00 | 7,750.00 | -1.02% | 789,361 |
| Nov 18, 2025 | 7,861.00 | 7,948.00 | 7,830.00 | 7,830.00 | 7,830.00 | -1.90% | 453,864 |
| Nov 17, 2025 | 8,103.00 | 8,103.00 | 7,923.00 | 7,982.00 | 7,982.00 | 0.59% | 961,347 |
| Nov 14, 2025 | 8,132.00 | 8,230.00 | 7,851.00 | 7,935.00 | 7,935.00 | -2.52% | 2,095,378 |
| Nov 13, 2025 | 8,060.00 | 8,196.00 | 8,013.00 | 8,140.00 | 8,140.00 | - | 392,965 |
| Nov 12, 2025 | 8,377.00 | 8,377.00 | 8,091.00 | 8,140.00 | 8,140.00 | -1.15% | 631,269 |
| Nov 11, 2025 | 8,153.00 | 8,287.00 | 8,117.00 | 8,235.00 | 8,235.00 | 0.39% | 481,441 |
| Nov 10, 2025 | 8,317.00 | 8,487.00 | 8,151.00 | 8,203.00 | 8,203.00 | -1.17% | 856,204 |
| Nov 7, 2025 | 8,441.00 | 8,563.00 | 8,220.00 | 8,300.00 | 8,300.00 | -1.68% | 1,076,391 |
| Nov 6, 2025 | 8,355.00 | 8,501.00 | 8,355.00 | 8,442.00 | 8,442.00 | 0.12% | 858,897 |
| Nov 5, 2025 | 8,506.00 | 8,798.00 | 8,352.00 | 8,432.00 | 8,432.00 | -2.43% | 1,578,922 |
| Nov 4, 2025 | 8,796.00 | 8,796.00 | 8,508.00 | 8,642.00 | 8,569.41 | 1.11% | 457,400 |
| Nov 3, 2025 | 8,799.00 | 8,799.00 | 8,421.00 | 8,547.00 | 8,475.21 | 0.16% | 227,909 |
| Oct 31, 2025 | 8,507.00 | 8,775.00 | 8,454.00 | 8,533.00 | 8,461.32 | 0.31% | 605,017 |
| Oct 30, 2025 | 8,638.00 | 8,638.00 | 8,369.00 | 8,507.00 | 8,435.54 | -3.01% | 523,647 |
| Oct 29, 2025 | 8,650.00 | 8,771.00 | 8,360.00 | 8,771.00 | 8,697.32 | 1.95% | 393,166 |
| Oct 28, 2025 | 8,549.00 | 8,727.00 | 8,500.00 | 8,603.00 | 8,530.74 | 0.49% | 705,744 |
| Oct 27, 2025 | 8,631.00 | 8,663.00 | 8,453.00 | 8,561.00 | 8,489.09 | -0.45% | 312,895 |
| Oct 24, 2025 | 8,701.00 | 8,743.00 | 8,544.00 | 8,600.00 | 8,527.76 | -0.23% | 174,656 |
| Oct 23, 2025 | 8,712.00 | 8,712.00 | 8,538.00 | 8,620.00 | 8,547.59 | -0.92% | 1,695,719 |
| Oct 22, 2025 | 8,579.00 | 8,751.00 | 8,560.00 | 8,700.00 | 8,626.92 | 1.64% | 901,127 |
| Oct 21, 2025 | 8,465.00 | 8,579.00 | 8,449.00 | 8,560.00 | 8,488.10 | 1.90% | 256,618 |
| Oct 20, 2025 | 8,495.00 | 8,513.00 | 8,330.00 | 8,400.00 | 8,329.44 | -1.07% | 745,721 |
| Oct 17, 2025 | 8,401.00 | 8,523.00 | 8,308.00 | 8,491.00 | 8,419.68 | 0.13% | 512,017 |
| Oct 16, 2025 | 8,460.00 | 8,714.00 | 8,458.00 | 8,480.00 | 8,408.77 | -1.46% | 600,148 |
| Oct 15, 2025 | 8,800.00 | 8,869.00 | 8,555.00 | 8,606.00 | 8,533.71 | -1.68% | 1,127,968 |
| Oct 14, 2025 | 9,546.00 | 9,546.00 | 8,495.00 | 8,753.00 | 8,679.48 | -7.96% | 3,406,302 |
| Oct 13, 2025 | 9,455.00 | 9,641.00 | 9,448.00 | 9,510.00 | 9,430.12 | 0.63% | 91,785 |
| Oct 10, 2025 | 9,466.00 | 9,582.00 | 9,448.00 | 9,450.00 | 9,370.62 | 0.85% | 159,833 |
| Oct 9, 2025 | 9,249.00 | 9,392.00 | 9,176.00 | 9,370.00 | 9,291.29 | 1.97% | 71,071 |
| Oct 8, 2025 | 9,200.00 | 9,326.00 | 9,162.00 | 9,189.00 | 9,111.81 | -1.16% | 149,093 |
| Oct 7, 2025 | 9,202.00 | 9,459.00 | 9,202.00 | 9,297.00 | 9,218.91 | 0.01% | 650,414 |
| Oct 6, 2025 | 9,420.00 | 9,420.00 | 9,231.00 | 9,296.00 | 9,217.91 | 0.23% | 89,374 |
| Oct 3, 2025 | 9,320.00 | 9,323.00 | 9,225.00 | 9,275.00 | 9,197.09 | 1.18% | 198,830 |
| Oct 2, 2025 | 9,300.00 | 9,324.00 | 9,167.00 | 9,167.00 | 9,090.00 | -0.40% | 119,536 |
| Oct 1, 2025 | 9,104.00 | 9,290.00 | 9,104.00 | 9,204.00 | 9,126.69 | -0.28% | 125,592 |
| Sep 30, 2025 | 9,199.00 | 9,239.00 | 9,143.00 | 9,230.00 | 9,152.47 | 0.36% | 3,429,853 |
| Sep 29, 2025 | 9,248.00 | 9,249.00 | 9,144.00 | 9,197.00 | 9,119.75 | -0.04% | 28,161 |
| Sep 26, 2025 | 9,252.00 | 9,252.00 | 9,105.00 | 9,201.00 | 9,123.71 | -0.66% | 136,527 |
| Sep 25, 2025 | 9,375.00 | 9,376.00 | 9,175.00 | 9,262.00 | 9,184.20 | -1.44% | 39,654 |
| Sep 23, 2025 | 9,399.00 | 9,449.00 | 9,353.00 | 9,397.00 | 9,318.07 | 1.80% | 660,986 |
| Sep 22, 2025 | 9,257.00 | 9,325.00 | 9,101.00 | 9,231.00 | 9,153.46 | -0.36% | 397,439 |
| Sep 19, 2025 | 9,475.00 | 9,490.00 | 9,235.00 | 9,264.00 | 9,186.18 | -3.35% | 507,447 |
| Sep 18, 2025 | 9,858.00 | 9,980.00 | 9,472.00 | 9,585.00 | 9,504.49 | -1.36% | 381,198 |
| Sep 17, 2025 | 9,782.00 | 9,858.00 | 9,651.00 | 9,717.00 | 9,635.38 | -0.85% | 76,988 |
| Sep 16, 2025 | 9,789.00 | 9,906.00 | 9,789.00 | 9,800.00 | 9,717.68 | -0.25% | 533,516 |
| Sep 15, 2025 | 9,851.00 | 9,939.00 | 9,760.00 | 9,825.00 | 9,742.47 | -0.73% | 743,636 |
| Sep 12, 2025 | 9,871.00 | 9,956.00 | 9,750.00 | 9,897.00 | 9,813.87 | 0.83% | 53,258 |
| Sep 11, 2025 | 10,300.00 | 10,300.00 | 9,764.00 | 9,816.00 | 9,733.55 | -3.76% | 83,510 |
| Sep 10, 2025 | 10,222.00 | 10,246.00 | 10,141.00 | 10,200.00 | 10,114.32 | 0.45% | 331,808 |
| Sep 9, 2025 | 10,054.00 | 10,242.00 | 10,030.00 | 10,154.00 | 10,068.71 | 0.71% | 273,875 |
| Sep 8, 2025 | 9,898.00 | 10,200.00 | 9,898.00 | 10,082.00 | 9,997.31 | 2.31% | 223,384 |
| Sep 5, 2025 | 9,890.00 | 9,931.00 | 9,772.00 | 9,854.00 | 9,771.23 | 0.69% | 285,507 |
| Sep 4, 2025 | 9,806.00 | 9,879.00 | 9,635.00 | 9,786.00 | 9,703.80 | -0.02% | 336,297 |
| Sep 3, 2025 | 9,818.00 | 9,843.00 | 9,696.00 | 9,788.00 | 9,705.78 | 1.26% | 54,654 |
| Sep 2, 2025 | 9,870.00 | 9,870.00 | 9,581.00 | 9,666.00 | 9,584.81 | -1.21% | 308,589 |
| Sep 1, 2025 | 9,840.00 | 9,863.00 | 9,666.00 | 9,784.00 | 9,701.82 | 0.35% | 68,690 |
| Aug 29, 2025 | 9,605.00 | 9,756.00 | 9,562.00 | 9,750.00 | 9,668.10 | 1.43% | 318,013 |
| Aug 28, 2025 | 9,650.00 | 9,708.00 | 9,586.00 | 9,613.00 | 9,532.25 | 0.16% | 1,194,333 |
| Aug 27, 2025 | 9,529.00 | 9,676.00 | 9,511.00 | 9,598.00 | 9,517.38 | -0.39% | 647,890 |
| Aug 26, 2025 | 9,640.00 | 9,742.00 | 9,448.00 | 9,636.00 | 9,555.06 | -1.57% | 1,990,240 |
| Aug 25, 2025 | 9,599.00 | 9,790.00 | 9,495.00 | 9,790.00 | 9,707.76 | 1.71% | 100,580 |
| Aug 22, 2025 | 9,501.00 | 9,799.00 | 9,395.00 | 9,625.00 | 9,544.15 | 1.32% | 648,584 |
| Aug 21, 2025 | 9,236.00 | 9,508.00 | 9,184.00 | 9,500.00 | 9,420.20 | 2.43% | 804,505 |
| Aug 20, 2025 | 9,343.00 | 9,420.00 | 9,236.00 | 9,275.00 | 9,197.09 | -0.80% | 2,546,835 |
| Aug 19, 2025 | 9,333.00 | 9,450.00 | 9,315.00 | 9,350.00 | 9,271.46 | 0.71% | 704,464 |
| Aug 18, 2025 | 9,398.00 | 9,445.00 | 9,190.00 | 9,284.00 | 9,206.02 | -1.22% | 1,479,403 |
| Aug 15, 2025 | 8,751.00 | 9,399.00 | 8,751.00 | 9,399.00 | 9,320.05 | 8.41% | 1,555,774 |
| Aug 14, 2025 | 8,650.00 | 8,677.00 | 8,585.00 | 8,670.00 | 8,597.17 | 0.46% | 703,122 |
| Aug 13, 2025 | 8,610.00 | 8,662.00 | 8,515.00 | 8,630.00 | 8,557.51 | 0.14% | 2,070,164 |
| Aug 12, 2025 | 8,781.00 | 8,781.00 | 8,555.00 | 8,618.00 | 8,545.61 | -2.01% | 1,801,751 |
| Aug 11, 2025 | 8,805.00 | 8,883.00 | 8,743.00 | 8,795.00 | 8,721.12 | -0.11% | 1,127,937 |
| Aug 8, 2025 | 8,806.00 | 8,831.00 | 8,754.00 | 8,805.00 | 8,731.04 | 0.05% | 585,745 |
| Aug 7, 2025 | 8,774.00 | 8,867.00 | 8,654.00 | 8,801.00 | 8,727.07 | 1.82% | 310,191 |
| Aug 6, 2025 | 8,611.00 | 8,669.00 | 8,582.00 | 8,644.00 | 8,571.39 | -0.73% | 522,352 |
| Aug 5, 2025 | 8,775.00 | 8,841.00 | 8,669.00 | 8,708.00 | 8,634.85 | -0.76% | 974,084 |
| Aug 4, 2025 | 8,767.00 | 8,836.00 | 8,575.00 | 8,775.00 | 8,701.29 | 0.23% | 750,061 |
| Aug 1, 2025 | 8,784.00 | 8,805.00 | 8,675.00 | 8,755.00 | 8,681.46 | - | 62,453 |
| Jul 31, 2025 | 8,631.00 | 8,831.00 | 8,599.00 | 8,755.00 | 8,681.46 | 1.84% | 834,481 |
| Jul 30, 2025 | 8,400.00 | 8,630.00 | 8,386.00 | 8,597.00 | 8,524.79 | 1.67% | 920,045 |
| Jul 29, 2025 | 8,400.00 | 8,495.00 | 8,354.00 | 8,456.00 | 8,384.97 | 0.67% | 1,470,239 |
| Jul 28, 2025 | 8,250.00 | 8,419.00 | 8,160.00 | 8,400.00 | 8,329.44 | 3.00% | 924,115 |
| Jul 25, 2025 | 8,203.00 | 8,203.00 | 8,102.00 | 8,155.00 | 8,086.50 | 0.43% | 829,992 |
| Jul 24, 2025 | 8,201.00 | 8,254.00 | 8,011.00 | 8,120.00 | 8,051.79 | -1.26% | 4,886,288 |
| Jul 23, 2025 | 8,321.00 | 8,325.00 | 8,151.00 | 8,224.00 | 8,154.92 | 0.65% | 763,576 |
| Jul 22, 2025 | 8,220.00 | 8,288.00 | 8,075.00 | 8,171.00 | 8,102.36 | -0.81% | 664,214 |
| Jul 21, 2025 | 8,120.00 | 8,238.00 | 8,050.00 | 8,238.00 | 8,168.80 | -1.12% | 1,449,744 |
| Jul 18, 2025 | 8,150.00 | 8,331.00 | 7,978.00 | 8,331.00 | 8,261.02 | 1.87% | 393,621 |