Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,272.00
+265.00 (3.31%)
At close: Dec 19, 2025
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |