Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,705.00
+5.00 (0.07%)
Last updated: Mar 4, 2026, 3:48 PM SAST
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,739.00 | 6,803.00 | 6,640.00 | 6,766.00 | - | 0.99% | 30,770 |
| 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 |