Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,030.00
-13.00 (-0.22%)
At close: Mar 27, 2026
JSE:BYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,146.00 | 6,146.00 | 5,971.00 | 6,030.00 | 6,030.00 | -0.22% | 1,183,233 |
| Mar 26, 2026 | 6,150.00 | 6,184.00 | 5,841.00 | 6,043.00 | 6,043.00 | -1.02% | 1,034,929 |
| Mar 25, 2026 | 5,900.00 | 6,132.00 | 5,825.00 | 6,105.00 | 6,105.00 | 4.36% | 2,892,894 |
| Mar 24, 2026 | 6,950.00 | 7,014.00 | 5,668.00 | 5,850.00 | 5,850.00 | -15.38% | 5,298,642 |
| Mar 23, 2026 | 6,765.00 | 7,009.00 | 6,743.00 | 6,913.00 | 6,913.00 | -2.50% | 314,522 |
| Mar 20, 2026 | 6,841.00 | 7,090.00 | 6,704.00 | 7,090.00 | 7,090.00 | 5.29% | 2,109,397 |
| Mar 19, 2026 | 6,824.00 | 6,835.00 | 6,599.00 | 6,734.00 | 6,734.00 | 0.48% | 316,448 |
| Mar 18, 2026 | 6,500.00 | 6,776.00 | 6,500.00 | 6,702.00 | 6,702.00 | 0.78% | 274,328 |
| Mar 17, 2026 | 6,885.00 | 6,885.00 | 6,527.00 | 6,650.00 | 6,650.00 | 0.24% | 425,168 |
| Mar 16, 2026 | 6,621.00 | 6,872.00 | 6,617.00 | 6,634.00 | 6,634.00 | -2.43% | 474,822 |
| Mar 13, 2026 | 7,013.00 | 7,013.00 | 6,794.00 | 6,799.00 | 6,799.00 | -2.03% | 243,082 |
| Mar 12, 2026 | 6,621.00 | 7,008.00 | 6,621.00 | 6,940.00 | 6,940.00 | 3.15% | 76,512 |
| Mar 11, 2026 | 7,013.00 | 7,013.00 | 6,637.00 | 6,728.00 | 6,728.00 | 0.21% | 177,533 |
| Mar 10, 2026 | 6,700.00 | 7,041.00 | 6,654.00 | 6,714.00 | 6,714.00 | -3.06% | 166,612 |
| Mar 9, 2026 | 6,934.00 | 7,060.00 | 6,655.00 | 6,926.00 | 6,926.00 | 0.09% | 228,730 |
| 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% | 281,871 |
| 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% | 901,221 |
| 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% | 227,530 |
| 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% | 485,863 |
| Jan 26, 2026 | 7,388.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,500.00 | 2.36% | 950,934 |
| Jan 23, 2026 | 7,259.00 | 7,327.00 | 7,150.00 | 7,327.00 | 7,327.00 | 1.23% | 1,730,049 |
| 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 |