Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,559.00
+58.00 (0.89%)
At close: Feb 9, 2026
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |