Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,230.00
+33.00 (0.36%)
At close: Sep 30, 2025
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9,199.00 | 9,239.00 | 9,143.00 | 9,230.00 | 9,230.00 | 0.36% | 3,429,853 |
| Sep 29, 2025 | 9,248.00 | 9,249.00 | 9,144.00 | 9,197.00 | 9,197.00 | -0.04% | 28,161 |
| Sep 26, 2025 | 9,252.00 | 9,252.00 | 9,105.00 | 9,201.00 | 9,201.00 | -0.66% | 136,527 |
| Sep 25, 2025 | 9,375.00 | 9,376.00 | 9,175.00 | 9,262.00 | 9,262.00 | -1.44% | 39,654 |
| Sep 23, 2025 | 9,399.00 | 9,449.00 | 9,353.00 | 9,397.00 | 9,397.00 | 1.80% | 660,986 |
| Sep 22, 2025 | 9,257.00 | 9,325.00 | 9,101.00 | 9,231.00 | 9,231.00 | -0.36% | 397,439 |
| Sep 19, 2025 | 9,475.00 | 9,490.00 | 9,235.00 | 9,264.00 | 9,264.00 | -3.35% | 507,447 |
| Sep 18, 2025 | 9,858.00 | 9,980.00 | 9,472.00 | 9,585.00 | 9,585.00 | -1.36% | 381,198 |
| Sep 17, 2025 | 9,782.00 | 9,858.00 | 9,651.00 | 9,717.00 | 9,717.00 | -0.85% | 76,988 |
| Sep 16, 2025 | 9,789.00 | 9,906.00 | 9,789.00 | 9,800.00 | 9,800.00 | -0.25% | 533,516 |
| Sep 15, 2025 | 9,851.00 | 9,939.00 | 9,760.00 | 9,825.00 | 9,825.00 | -0.73% | 743,636 |
| Sep 12, 2025 | 9,871.00 | 9,956.00 | 9,750.00 | 9,897.00 | 9,897.00 | 0.83% | 53,258 |
| Sep 11, 2025 | 10,300.00 | 10,300.00 | 9,764.00 | 9,816.00 | 9,816.00 | -3.76% | 83,510 |
| Sep 10, 2025 | 10,222.00 | 10,246.00 | 10,141.00 | 10,200.00 | 10,200.00 | 0.45% | 331,808 |
| Sep 9, 2025 | 10,054.00 | 10,242.00 | 10,030.00 | 10,154.00 | 10,154.00 | 0.71% | 273,875 |
| Sep 8, 2025 | 9,898.00 | 10,200.00 | 9,898.00 | 10,082.00 | 10,082.00 | 2.31% | 223,384 |
| Sep 5, 2025 | 9,890.00 | 9,931.00 | 9,772.00 | 9,854.00 | 9,854.00 | 0.69% | 285,507 |
| Sep 4, 2025 | 9,806.00 | 9,879.00 | 9,635.00 | 9,786.00 | 9,786.00 | -0.02% | 336,297 |
| Sep 3, 2025 | 9,818.00 | 9,843.00 | 9,696.00 | 9,788.00 | 9,788.00 | 1.26% | 54,654 |
| Sep 2, 2025 | 9,870.00 | 9,870.00 | 9,581.00 | 9,666.00 | 9,666.00 | -1.21% | 308,589 |
| Sep 1, 2025 | 9,840.00 | 9,863.00 | 9,666.00 | 9,784.00 | 9,784.00 | 0.35% | 68,690 |
| Aug 29, 2025 | 9,605.00 | 9,756.00 | 9,562.00 | 9,750.00 | 9,750.00 | 1.43% | 318,013 |
| Aug 28, 2025 | 9,650.00 | 9,708.00 | 9,586.00 | 9,613.00 | 9,613.00 | 0.16% | 1,194,333 |
| Aug 27, 2025 | 9,529.00 | 9,676.00 | 9,511.00 | 9,598.00 | 9,598.00 | -0.39% | 647,890 |
| Aug 26, 2025 | 9,640.00 | 9,742.00 | 9,448.00 | 9,636.00 | 9,636.00 | -1.57% | 1,990,240 |
| Aug 25, 2025 | 9,599.00 | 9,790.00 | 9,495.00 | 9,790.00 | 9,790.00 | 1.71% | 100,580 |
| Aug 22, 2025 | 9,501.00 | 9,799.00 | 9,395.00 | 9,625.00 | 9,625.00 | 1.32% | 648,584 |
| Aug 21, 2025 | 9,236.00 | 9,508.00 | 9,184.00 | 9,500.00 | 9,500.00 | 2.43% | 804,505 |
| Aug 20, 2025 | 9,343.00 | 9,420.00 | 9,236.00 | 9,275.00 | 9,275.00 | -0.80% | 2,546,835 |
| Aug 19, 2025 | 9,333.00 | 9,450.00 | 9,315.00 | 9,350.00 | 9,350.00 | 0.71% | 704,464 |
| Aug 18, 2025 | 9,398.00 | 9,445.00 | 9,190.00 | 9,284.00 | 9,284.00 | -1.22% | 1,479,403 |
| Aug 15, 2025 | 8,751.00 | 9,399.00 | 8,751.00 | 9,399.00 | 9,399.00 | 8.41% | 1,555,774 |
| Aug 14, 2025 | 8,650.00 | 8,677.00 | 8,585.00 | 8,670.00 | 8,670.00 | 0.46% | 703,122 |
| Aug 13, 2025 | 8,610.00 | 8,662.00 | 8,515.00 | 8,630.00 | 8,630.00 | 0.14% | 2,070,164 |
| Aug 12, 2025 | 8,781.00 | 8,781.00 | 8,555.00 | 8,618.00 | 8,618.00 | -2.01% | 1,801,751 |
| Aug 11, 2025 | 8,805.00 | 8,883.00 | 8,743.00 | 8,795.00 | 8,795.00 | -0.11% | 1,127,937 |
| Aug 8, 2025 | 8,806.00 | 8,831.00 | 8,754.00 | 8,805.00 | 8,805.00 | 0.05% | 585,745 |
| Aug 7, 2025 | 8,774.00 | 8,867.00 | 8,654.00 | 8,801.00 | 8,801.00 | 1.82% | 310,191 |
| Aug 6, 2025 | 8,611.00 | 8,669.00 | 8,582.00 | 8,644.00 | 8,644.00 | -0.73% | 522,352 |
| Aug 5, 2025 | 8,775.00 | 8,841.00 | 8,669.00 | 8,708.00 | 8,708.00 | -0.76% | 974,084 |
| Aug 4, 2025 | 8,767.00 | 8,836.00 | 8,575.00 | 8,775.00 | 8,775.00 | 0.23% | 750,061 |
| Aug 1, 2025 | 8,784.00 | 8,805.00 | 8,675.00 | 8,755.00 | 8,755.00 | - | 62,453 |
| Jul 31, 2025 | 8,631.00 | 8,831.00 | 8,599.00 | 8,755.00 | 8,755.00 | 1.84% | 834,481 |
| Jul 30, 2025 | 8,400.00 | 8,630.00 | 8,386.00 | 8,597.00 | 8,597.00 | 1.67% | 920,045 |
| Jul 29, 2025 | 8,400.00 | 8,495.00 | 8,354.00 | 8,456.00 | 8,456.00 | 0.67% | 1,470,239 |
| Jul 28, 2025 | 8,250.00 | 8,419.00 | 8,160.00 | 8,400.00 | 8,400.00 | 3.00% | 924,115 |
| Jul 25, 2025 | 8,203.00 | 8,203.00 | 8,102.00 | 8,155.00 | 8,155.00 | 0.43% | 829,992 |
| Jul 24, 2025 | 8,201.00 | 8,254.00 | 8,011.00 | 8,120.00 | 8,120.00 | -1.26% | 4,886,288 |
| Jul 23, 2025 | 8,321.00 | 8,325.00 | 8,151.00 | 8,224.00 | 8,224.00 | 0.65% | 763,576 |
| Jul 22, 2025 | 8,220.00 | 8,288.00 | 8,075.00 | 8,171.00 | 8,171.00 | -0.81% | 664,214 |