Bytes Technology Group plc (JSE:BYI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,991.00
+71.00 (1.03%)
Last updated: Mar 9, 2026, 2:25 PM SAST
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,977.00 | 7,012.00 | 6,818.00 | 6,920.00 | 6,920.00 | 0.01% | 313,390 |
| Mar 5, 2026 | 6,768.00 | 6,989.00 | 6,696.00 | 6,919.00 | 6,919.00 | 2.50% | 305,627 |
| Mar 4, 2026 | 6,739.00 | 6,803.00 | 6,640.00 | 6,750.00 | 6,750.00 | 0.75% | 147,817 |
| Mar 3, 2026 | 6,572.00 | 6,732.00 | 6,501.00 | 6,700.00 | 6,700.00 | 2.29% | 162,332 |
| Mar 2, 2026 | 6,455.00 | 6,573.00 | 6,381.00 | 6,550.00 | 6,550.00 | 1.39% | 141,370 |
| Feb 27, 2026 | 6,270.00 | 6,542.00 | 6,270.00 | 6,460.00 | 6,460.00 | 0.29% | 156,264 |
| Feb 26, 2026 | 6,301.00 | 6,448.00 | 6,216.00 | 6,441.00 | 6,441.00 | 3.72% | 97,987 |
| Feb 25, 2026 | 6,225.00 | 6,444.00 | 6,180.00 | 6,210.00 | 6,210.00 | -1.91% | 632,438 |
| Feb 24, 2026 | 6,350.00 | 6,354.00 | 6,200.00 | 6,331.00 | 6,331.00 | -0.44% | 268,061 |
| Feb 23, 2026 | 6,550.00 | 6,550.00 | 6,342.00 | 6,359.00 | 6,359.00 | -1.03% | 1,443,465 |
| Feb 20, 2026 | 6,512.00 | 6,608.00 | 6,316.00 | 6,425.00 | 6,425.00 | -0.93% | 124,938 |
| Feb 19, 2026 | 6,570.00 | 6,582.00 | 6,437.00 | 6,485.00 | 6,485.00 | -0.61% | 214,368 |
| Feb 18, 2026 | 6,216.00 | 6,525.00 | 6,216.00 | 6,525.00 | 6,525.00 | 3.98% | 677,091 |
| Feb 17, 2026 | 6,650.00 | 6,650.00 | 6,163.00 | 6,275.00 | 6,275.00 | -2.71% | 1,387,885 |
| Feb 16, 2026 | 6,571.00 | 6,571.00 | 6,412.00 | 6,450.00 | 6,450.00 | -0.08% | 418,393 |
| Feb 13, 2026 | 6,480.00 | 6,561.00 | 6,427.00 | 6,455.00 | 6,455.00 | 0.08% | 613,343 |
| Feb 12, 2026 | 6,510.00 | 6,510.00 | 6,334.00 | 6,450.00 | 6,450.00 | -0.14% | 420,559 |
| Feb 11, 2026 | 6,598.00 | 6,654.00 | 6,411.00 | 6,459.00 | 6,459.00 | -2.21% | 1,692,049 |
| Feb 10, 2026 | 6,768.00 | 6,768.00 | 6,498.00 | 6,605.00 | 6,605.00 | 0.70% | 229,193 |
| Feb 9, 2026 | 6,576.00 | 6,771.00 | 6,452.00 | 6,559.00 | 6,559.00 | 0.89% | 522,505 |
| Feb 6, 2026 | 6,680.00 | 6,710.00 | 6,501.00 | 6,501.00 | 6,501.00 | -3.20% | 814,755 |
| Feb 5, 2026 | 6,878.00 | 6,900.00 | 6,716.00 | 6,716.00 | 6,716.00 | -1.52% | 714,229 |
| Feb 4, 2026 | 7,100.00 | 7,100.00 | 6,813.00 | 6,820.00 | 6,820.00 | -4.05% | 335,960 |
| Feb 3, 2026 | 7,301.00 | 7,550.00 | 7,108.00 | 7,108.00 | 7,108.00 | -5.21% | 556,341 |
| Feb 2, 2026 | 7,259.00 | 7,500.00 | 7,246.00 | 7,499.00 | 7,499.00 | 1.74% | 192,508 |
| Jan 30, 2026 | 7,515.00 | 7,515.00 | 7,245.00 | 7,371.00 | 7,371.00 | 1.32% | 167,002 |
| Jan 29, 2026 | 7,400.00 | 7,400.00 | 7,186.00 | 7,275.00 | 7,275.00 | -1.54% | 190,066 |
| Jan 28, 2026 | 7,544.00 | 7,545.00 | 7,352.00 | 7,389.00 | 7,389.00 | -1.82% | 372,246 |
| Jan 27, 2026 | 7,485.00 | 7,647.00 | 7,459.00 | 7,526.00 | 7,526.00 | 0.35% | 76,485 |
| Jan 26, 2026 | 7,388.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,500.00 | 2.36% | 876,678 |
| Jan 23, 2026 | 7,259.00 | 7,327.00 | 7,150.00 | 7,327.00 | 7,327.00 | 1.23% | 252,104 |
| Jan 22, 2026 | 7,351.00 | 7,445.00 | 7,154.00 | 7,238.00 | 7,238.00 | -1.52% | 207,246 |
| Jan 21, 2026 | 7,521.00 | 7,592.00 | 7,307.00 | 7,350.00 | 7,350.00 | -2.78% | 1,803,252 |
| Jan 20, 2026 | 7,700.00 | 7,725.00 | 7,547.00 | 7,560.00 | 7,560.00 | -0.80% | 2,001,209 |
| Jan 19, 2026 | 7,682.00 | 7,761.00 | 7,617.00 | 7,621.00 | 7,621.00 | -2.71% | 1,132,197 |
| Jan 16, 2026 | 7,841.00 | 7,846.00 | 7,700.00 | 7,833.00 | 7,833.00 | 0.40% | 1,061,902 |
| Jan 15, 2026 | 7,681.00 | 7,856.00 | 7,681.00 | 7,802.00 | 7,802.00 | -0.62% | 1,246,533 |
| Jan 14, 2026 | 8,233.00 | 8,291.00 | 7,737.00 | 7,851.00 | 7,851.00 | -4.24% | 705,915 |
| Jan 13, 2026 | 8,192.00 | 8,262.00 | 8,121.00 | 8,199.00 | 8,199.00 | 0.74% | 73,314 |
| Jan 12, 2026 | 8,119.00 | 8,380.00 | 8,044.00 | 8,139.00 | 8,139.00 | -0.96% | 341,971 |
| Jan 9, 2026 | 8,300.00 | 8,303.00 | 8,167.00 | 8,218.00 | 8,218.00 | 0.22% | 952,584 |
| Jan 8, 2026 | 8,038.00 | 8,259.00 | 8,038.00 | 8,200.00 | 8,200.00 | 1.96% | 127,780 |
| Jan 7, 2026 | 7,922.00 | 8,053.00 | 7,922.00 | 8,042.00 | 8,042.00 | 0.25% | 153,275 |
| Jan 6, 2026 | 8,000.00 | 8,044.00 | 7,926.00 | 8,022.00 | 8,022.00 | 1.30% | 217,232 |
| Jan 5, 2026 | 8,350.00 | 8,350.00 | 7,785.00 | 7,919.00 | 7,919.00 | -1.01% | 874,926 |
| Jan 2, 2026 | 7,982.00 | 8,075.00 | 7,915.00 | 8,000.00 | 8,000.00 | -1.80% | 130,130 |
| Dec 31, 2025 | 8,439.00 | 8,462.00 | 8,052.00 | 8,147.00 | 8,147.00 | 0.22% | 66,404 |
| Dec 30, 2025 | 8,463.00 | 8,463.00 | 8,006.00 | 8,129.00 | 8,129.00 | -0.28% | 484,029 |
| Dec 29, 2025 | 8,280.00 | 8,280.00 | 7,982.00 | 8,152.00 | 8,152.00 | -1.46% | 668,411 |
| Dec 24, 2025 | 8,200.00 | 8,462.00 | 8,177.00 | 8,273.00 | 8,273.00 | 0.72% | 92,544 |
| Dec 23, 2025 | 8,102.00 | 8,229.00 | 8,102.00 | 8,214.00 | 8,214.00 | 1.39% | 149,590 |
| Dec 22, 2025 | 7,999.00 | 8,250.00 | 7,999.00 | 8,101.00 | 8,101.00 | -2.07% | 940,317 |
| Dec 19, 2025 | 8,125.00 | 8,400.00 | 7,891.00 | 8,272.00 | 8,272.00 | 3.31% | 2,497,827 |
| Dec 18, 2025 | 8,064.00 | 8,064.00 | 7,830.00 | 8,007.00 | 8,007.00 | 0.25% | 218,674 |
| Dec 17, 2025 | 7,871.00 | 8,022.00 | 7,697.00 | 7,987.00 | 7,987.00 | 1.88% | 1,476,504 |
| Dec 15, 2025 | 7,652.00 | 7,972.00 | 7,652.00 | 7,840.00 | 7,840.00 | -0.17% | 88,411 |
| Dec 12, 2025 | 7,778.00 | 7,855.00 | 7,747.00 | 7,853.00 | 7,853.00 | 1.00% | 136,204 |
| Dec 11, 2025 | 8,029.00 | 8,029.00 | 7,697.00 | 7,775.00 | 7,775.00 | -0.74% | 787,420 |
| Dec 10, 2025 | 7,874.00 | 7,964.00 | 7,785.00 | 7,833.00 | 7,833.00 | -1.26% | 427,391 |
| Dec 9, 2025 | 7,855.00 | 7,981.00 | 7,855.00 | 7,933.00 | 7,933.00 | 1.26% | 149,851 |
| Dec 8, 2025 | 7,900.00 | 8,059.00 | 7,755.00 | 7,834.00 | 7,834.00 | -0.84% | 590,526 |
| 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 |