Bytes Technology Group plc (JSE:BYI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
8,552.00
+152.00 (1.81%)
At close: Oct 21, 2025

Bytes Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258,465.008,565.008,449.008,514.00-1.36%11,753
Oct 20, 20258,495.008,513.008,330.008,400.008,400.00-1.07%745,721
Oct 17, 20258,401.008,523.008,308.008,491.008,491.000.13%512,017
Oct 16, 20258,460.008,714.008,458.008,480.008,480.00-1.46%600,148
Oct 15, 20258,800.008,869.008,555.008,606.008,606.00-1.68%1,127,968
Oct 14, 20259,546.009,546.008,495.008,753.008,753.00-7.96%3,406,302
Oct 13, 20259,455.009,641.009,448.009,510.009,510.000.63%91,785
Oct 10, 20259,466.009,582.009,448.009,450.009,450.000.85%159,833
Oct 9, 20259,249.009,392.009,176.009,370.009,370.001.97%71,071
Oct 8, 20259,200.009,326.009,162.009,189.009,189.00-1.16%149,093
Oct 7, 20259,202.009,459.009,202.009,297.009,297.000.01%650,414
Oct 6, 20259,420.009,420.009,231.009,296.009,296.000.23%89,374
Oct 3, 20259,320.009,323.009,225.009,275.009,275.001.18%198,830
Oct 2, 20259,300.009,324.009,167.009,167.009,167.00-0.40%119,536
Oct 1, 20259,104.009,290.009,104.009,204.009,204.00-0.28%125,592
Sep 30, 20259,199.009,239.009,143.009,230.009,230.000.36%3,429,853
Sep 29, 20259,248.009,249.009,144.009,197.009,197.00-0.04%28,161
Sep 26, 20259,252.009,252.009,105.009,201.009,201.00-0.66%136,527
Sep 25, 20259,375.009,376.009,175.009,262.009,262.00-1.44%39,654
Sep 23, 20259,399.009,449.009,353.009,397.009,397.001.80%660,986
Sep 22, 20259,257.009,325.009,101.009,231.009,231.00-0.36%397,439
Sep 19, 20259,475.009,490.009,235.009,264.009,264.00-3.35%507,447
Sep 18, 20259,858.009,980.009,472.009,585.009,585.00-1.36%381,198
Sep 17, 20259,782.009,858.009,651.009,717.009,717.00-0.85%76,988
Sep 16, 20259,789.009,906.009,789.009,800.009,800.00-0.25%533,516
Sep 15, 20259,851.009,939.009,760.009,825.009,825.00-0.73%743,636
Sep 12, 20259,871.009,956.009,750.009,897.009,897.000.83%53,258
Sep 11, 202510,300.0010,300.009,764.009,816.009,816.00-3.76%83,510
Sep 10, 202510,222.0010,246.0010,141.0010,200.0010,200.000.45%331,808
Sep 9, 202510,054.0010,242.0010,030.0010,154.0010,154.000.71%273,875
Sep 8, 20259,898.0010,200.009,898.0010,082.0010,082.002.31%223,384
Sep 5, 20259,890.009,931.009,772.009,854.009,854.000.69%285,507
Sep 4, 20259,806.009,879.009,635.009,786.009,786.00-0.02%336,297
Sep 3, 20259,818.009,843.009,696.009,788.009,788.001.26%54,654
Sep 2, 20259,870.009,870.009,581.009,666.009,666.00-1.21%308,589
Sep 1, 20259,840.009,863.009,666.009,784.009,784.000.35%68,690
Aug 29, 20259,605.009,756.009,562.009,750.009,750.001.43%318,013
Aug 28, 20259,650.009,708.009,586.009,613.009,613.000.16%1,194,333
Aug 27, 20259,529.009,676.009,511.009,598.009,598.00-0.39%647,890
Aug 26, 20259,640.009,742.009,448.009,636.009,636.00-1.57%1,990,240
Aug 25, 20259,599.009,790.009,495.009,790.009,790.001.71%100,580
Aug 22, 20259,501.009,799.009,395.009,625.009,625.001.32%648,584
Aug 21, 20259,236.009,508.009,184.009,500.009,500.002.43%804,505
Aug 20, 20259,343.009,420.009,236.009,275.009,275.00-0.80%2,546,835
Aug 19, 20259,333.009,450.009,315.009,350.009,350.000.71%704,464
Aug 18, 20259,398.009,445.009,190.009,284.009,284.00-1.22%1,479,403
Aug 15, 20258,751.009,399.008,751.009,399.009,399.008.41%1,555,774
Aug 14, 20258,650.008,677.008,585.008,670.008,670.000.46%703,122
Aug 13, 20258,610.008,662.008,515.008,630.008,630.000.14%2,070,164
Aug 12, 20258,781.008,781.008,555.008,618.008,618.00-2.01%1,801,751