Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,806.00
-170.00 (-1.70%)
Nov 6, 2026, 5:06 PM SAST
JSE:BYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9,995.00 | 9,995.00 | 9,795.00 | 9,806.00 | 9,806.00 | -1.70% | 487,665 |
| Nov 5, 2026 | 9,846.00 | 10,133.00 | 9,800.00 | 9,976.00 | 9,976.00 | -0.15% | 360,141 |
| Nov 3, 2026 | 9,900.00 | 10,066.00 | 9,821.00 | 9,991.00 | 9,991.00 | 0.84% | 420,810 |
| Nov 2, 2026 | 10,195.00 | 10,195.00 | 9,981.00 | 9,981.00 | 9,907.45 | -1.27% | 273,290 |
| Oct 30, 2026 | 10,179.00 | 10,286.00 | 10,081.00 | 10,109.00 | 10,034.51 | -1.40% | 279,182 |
| Oct 29, 2026 | 10,384.00 | 10,384.00 | 10,089.00 | 10,253.00 | 10,177.45 | -0.47% | 523,606 |
| Oct 28, 2026 | 10,449.00 | 10,449.00 | 10,217.00 | 10,301.00 | 10,225.10 | 0.54% | 507,309 |
| Oct 27, 2026 | 10,093.00 | 10,402.00 | 10,012.00 | 10,246.00 | 10,170.50 | 1.49% | 504,013 |
| Oct 26, 2026 | 10,000.00 | 10,154.00 | 9,920.00 | 10,096.00 | 10,021.61 | 1.44% | 1,399,946 |
| Oct 23, 2026 | 10,014.00 | 10,031.00 | 9,816.00 | 9,953.00 | 9,879.66 | 0.08% | 774,458 |
| Oct 22, 2026 | 9,800.00 | 10,036.00 | 9,800.00 | 9,945.00 | 9,871.72 | 0.77% | 1,225,485 |
| Oct 21, 2026 | 10,030.00 | 10,030.00 | 9,817.00 | 9,869.00 | 9,796.28 | -1.88% | 806,264 |
| Oct 20, 2026 | 9,928.00 | 10,058.00 | 9,779.00 | 10,058.00 | 9,983.89 | 2.22% | 942,979 |
| Oct 19, 2026 | 9,460.00 | 9,885.00 | 9,460.00 | 9,840.00 | 9,767.49 | 0.52% | 530,407 |
| Oct 16, 2026 | 9,812.00 | 9,958.00 | 9,673.00 | 9,789.00 | 9,716.87 | 1.97% | 595,385 |
| Oct 15, 2026 | 9,476.00 | 9,611.00 | 9,350.00 | 9,600.00 | 9,529.26 | 0.98% | 199,441 |
| Oct 14, 2026 | 9,548.00 | 9,652.00 | 9,457.00 | 9,507.00 | 9,436.95 | -0.22% | 96,019 |
| Oct 13, 2026 | 10,133.00 | 10,352.00 | 9,286.00 | 9,528.00 | 9,457.79 | -4.18% | 217,096 |
| Oct 12, 2026 | 9,600.00 | 10,046.00 | 9,600.00 | 9,944.00 | 9,870.73 | -0.06% | 602,156 |
| Oct 9, 2026 | 9,807.00 | 10,066.00 | 9,807.00 | 9,950.00 | 9,876.68 | 2.15% | 1,332,712 |
| Oct 8, 2026 | 9,674.00 | 9,897.00 | 9,582.00 | 9,741.00 | 9,669.22 | 0.24% | 355,128 |
| Oct 7, 2026 | 9,878.00 | 9,878.00 | 9,652.00 | 9,718.00 | 9,646.39 | -1.37% | 49,197 |
| Oct 6, 2026 | 9,847.00 | 9,908.00 | 9,636.00 | 9,853.00 | 9,780.40 | 0.88% | 205,898 |
| Oct 5, 2026 | 9,828.00 | 9,868.00 | 9,706.00 | 9,767.00 | 9,695.03 | -0.32% | 92,438 |
| Oct 2, 2026 | 9,798.00 | 9,881.00 | 9,765.00 | 9,798.00 | 9,725.80 | - | 865,689 |
| Oct 1, 2026 | 9,621.00 | 9,971.00 | 9,604.00 | 9,798.00 | 9,725.80 | 0.96% | 2,089,971 |
| Sep 30, 2026 | 9,671.00 | 9,730.00 | 9,641.00 | 9,705.00 | 9,633.49 | 0.34% | 248,127 |
| Sep 29, 2026 | 9,550.00 | 9,680.00 | 9,550.00 | 9,672.00 | 9,600.73 | 1.81% | 284,185 |
| Sep 28, 2026 | 9,424.00 | 9,631.00 | 9,424.00 | 9,500.00 | 9,430.00 | -0.18% | 55,921 |
| Sep 25, 2026 | 9,460.00 | 9,899.00 | 9,427.00 | 9,517.00 | 9,446.87 | -2.01% | 105,956 |
| Sep 23, 2026 | 9,947.00 | 9,947.00 | 9,483.00 | 9,712.00 | 9,640.44 | -1.27% | 212,119 |
| Sep 22, 2026 | 9,886.00 | 10,007.00 | 9,795.00 | 9,837.00 | 9,764.51 | -1.19% | 388,153 |
| Sep 21, 2026 | 10,017.00 | 10,072.00 | 9,901.00 | 9,955.00 | 9,881.64 | 0.53% | 317,670 |
| Sep 18, 2026 | 9,900.00 | 10,250.00 | 9,742.00 | 9,903.00 | 9,830.03 | 1.02% | 1,806,691 |
| Sep 17, 2026 | 8,820.00 | 9,990.00 | 8,800.00 | 9,803.00 | 9,730.76 | 11.49% | 376,103 |
| Sep 16, 2026 | 8,655.00 | 8,793.00 | 8,655.00 | 8,793.00 | 8,728.21 | 1.65% | 197,426 |
| Sep 15, 2026 | 8,696.00 | 8,696.00 | 8,571.00 | 8,650.00 | 8,586.26 | -0.57% | 105,918 |
| Sep 14, 2026 | 8,652.00 | 8,780.00 | 8,620.00 | 8,700.00 | 8,635.89 | 2.23% | 73,959 |
| Sep 11, 2026 | 8,462.00 | 8,536.00 | 8,413.00 | 8,510.00 | 8,447.29 | - | 154,623 |
| Sep 10, 2026 | 8,240.00 | 8,539.00 | 8,237.00 | 8,510.00 | 8,447.29 | 1.89% | 482,726 |
| Sep 9, 2026 | 8,529.00 | 8,529.00 | 8,304.00 | 8,352.00 | 8,290.46 | -1.49% | 81,374 |
| Sep 8, 2026 | 8,852.00 | 8,915.00 | 8,401.00 | 8,478.00 | 8,415.53 | -3.99% | 96,280 |
| Sep 7, 2026 | 9,011.00 | 9,028.00 | 8,795.00 | 8,830.00 | 8,764.93 | -3.06% | 40,511 |
| Sep 4, 2026 | 9,263.00 | 9,460.00 | 9,079.00 | 9,109.00 | 9,041.88 | - | 702,819 |
| Sep 3, 2026 | 8,968.00 | 9,142.00 | 8,895.00 | 9,109.00 | 9,041.88 | 0.52% | 346,056 |
| Sep 2, 2026 | 9,100.00 | 9,165.00 | 8,956.00 | 9,062.00 | 8,995.23 | -0.97% | 256,798 |
| Sep 1, 2026 | 9,501.00 | 9,502.00 | 9,117.00 | 9,151.00 | 9,083.57 | -3.16% | 41,488 |
| Aug 31, 2026 | 9,211.00 | 9,542.00 | 9,211.00 | 9,450.00 | 9,380.37 | -1.56% | 60,585 |
| Aug 28, 2026 | 9,499.00 | 9,640.00 | 9,496.00 | 9,600.00 | 9,529.26 | 1.24% | 1,941,289 |
| Aug 27, 2026 | 9,346.00 | 9,493.00 | 9,251.00 | 9,482.00 | 9,412.13 | 2.71% | 2,827,401 |