Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,136.00
+107.00 (1.19%)
Last updated: Aug 19, 2026, 4:49 PM SAST
JSE:BYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9,198.00 | 9,228.00 | 9,005.00 | 9,136.00 | 9,136.00 | 1.19% | 134,071 |
| Aug 18, 2026 | 9,059.00 | 9,078.00 | 8,957.00 | 9,029.00 | 9,029.00 | 0.43% | 48,583 |
| Aug 17, 2026 | 9,138.00 | 9,138.00 | 8,958.00 | 8,990.00 | 8,990.00 | -0.53% | 41,851 |
| Aug 14, 2026 | 9,191.00 | 9,199.00 | 9,020.00 | 9,038.00 | 9,038.00 | 0.43% | 83,299 |
| Aug 13, 2026 | 8,950.00 | 9,032.00 | 8,853.00 | 8,999.00 | 8,999.00 | 1.09% | 17,270 |
| Aug 12, 2026 | 9,008.00 | 9,129.00 | 8,868.00 | 8,902.00 | 8,902.00 | -2.00% | 239,034 |
| Aug 11, 2026 | 9,229.00 | 9,229.00 | 9,001.00 | 9,084.00 | 9,084.00 | -0.50% | 13,070 |
| Aug 7, 2026 | 9,004.00 | 9,460.00 | 9,004.00 | 9,130.00 | 9,130.00 | -0.38% | 449,833 |
| Aug 6, 2026 | 9,261.00 | 9,261.00 | 9,065.00 | 9,165.00 | 9,165.00 | -0.11% | 182,068 |
| Aug 5, 2026 | 9,041.00 | 9,190.00 | 8,988.00 | 9,175.00 | 9,175.00 | 2.25% | 128,752 |
| Aug 4, 2026 | 9,006.00 | 9,045.00 | 8,935.00 | 8,973.00 | 8,973.00 | -0.16% | 761,916 |
| Aug 3, 2026 | 9,060.00 | 9,129.00 | 8,959.00 | 8,987.00 | 8,987.00 | -0.17% | 303,014 |
| Jul 31, 2026 | 8,930.00 | 9,132.00 | 8,930.00 | 9,002.00 | 9,002.00 | 1.79% | 274,044 |
| Jul 30, 2026 | 8,946.00 | 8,976.00 | 8,783.00 | 8,844.00 | 8,844.00 | -2.10% | 1,398,796 |
| Jul 29, 2026 | 9,002.00 | 9,134.00 | 8,951.00 | 9,034.00 | 9,034.00 | 0.38% | 389,807 |
| Jul 28, 2026 | 8,924.00 | 9,083.00 | 8,920.00 | 9,000.00 | 9,000.00 | 0.56% | 2,890,520 |
| Jul 27, 2026 | 9,103.00 | 9,284.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.07% | 1,212,496 |
| Jul 24, 2026 | 9,210.00 | 9,521.00 | 9,210.00 | 9,330.00 | 9,330.00 | 1.28% | 626,223 |
| Jul 23, 2026 | 9,074.00 | 9,398.00 | 9,073.00 | 9,212.00 | 9,212.00 | 1.14% | 781,775 |
| Jul 22, 2026 | 9,240.00 | 9,292.00 | 9,072.00 | 9,108.00 | 9,108.00 | -0.67% | 201,775 |
| Jul 21, 2026 | 9,011.00 | 9,239.00 | 8,921.00 | 9,169.00 | 9,169.00 | 0.76% | 373,140 |
| Jul 20, 2026 | 9,139.00 | 9,299.00 | 9,094.00 | 9,100.00 | 9,100.00 | -0.55% | 22,393 |
| Jul 17, 2026 | 9,363.00 | 9,492.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.68% | 274,538 |
| Jul 16, 2026 | 9,280.00 | 9,369.00 | 9,188.00 | 9,306.00 | 9,306.00 | 0.33% | 780,833 |
| Jul 15, 2026 | 9,177.00 | 9,305.00 | 9,100.00 | 9,275.00 | 9,275.00 | 1.62% | 769,351 |
| Jul 14, 2026 | 9,258.00 | 9,300.00 | 9,025.00 | 9,280.00 | 9,126.70 | 1.84% | 260,964 |
| Jul 13, 2026 | 9,082.00 | 9,231.00 | 9,029.00 | 9,112.00 | 8,961.47 | 0.69% | 489,632 |
| Jul 10, 2026 | 8,955.00 | 9,072.00 | 8,866.00 | 9,050.00 | 8,900.50 | 0.57% | 291,188 |
| Jul 9, 2026 | 8,888.00 | 9,079.00 | 8,793.00 | 8,999.00 | 8,850.34 | 3.02% | 369,668 |
| Jul 8, 2026 | 8,703.00 | 8,774.00 | 8,600.00 | 8,735.00 | 8,590.70 | -0.37% | 516,022 |
| Jul 7, 2026 | 8,730.00 | 8,829.00 | 8,668.00 | 8,767.00 | 8,622.17 | 0.34% | 320,285 |
| Jul 6, 2026 | 8,579.00 | 8,737.00 | 8,498.00 | 8,737.00 | 8,592.67 | 0.14% | 157,943 |
| Jul 3, 2026 | 8,980.00 | 9,002.00 | 8,586.00 | 8,725.00 | 8,580.86 | -3.06% | 353,119 |
| Jul 2, 2026 | 8,736.00 | 9,029.00 | 8,728.00 | 9,000.00 | 8,851.32 | 3.57% | 222,770 |
| Jul 1, 2026 | 8,300.00 | 8,733.00 | 8,159.00 | 8,690.00 | 8,546.44 | 3.82% | 632,725 |
| Jun 30, 2026 | 8,228.00 | 8,370.00 | 8,135.00 | 8,370.00 | 8,231.73 | 0.76% | 3,333,496 |
| Jun 29, 2026 | 8,231.00 | 8,365.00 | 8,224.00 | 8,307.00 | 8,169.77 | 1.00% | 295,470 |
| Jun 26, 2026 | 7,940.00 | 8,229.00 | 7,940.00 | 8,225.00 | 8,089.12 | 1.29% | 534,852 |
| Jun 25, 2026 | 8,155.00 | 8,166.00 | 7,989.00 | 8,120.00 | 7,985.86 | 0.63% | 1,083,670 |
| Jun 24, 2026 | 7,980.00 | 8,147.00 | 7,804.00 | 8,069.00 | 7,935.70 | 1.04% | 247,956 |
| Jun 23, 2026 | 7,850.00 | 7,986.00 | 7,770.00 | 7,986.00 | 7,854.07 | 0.57% | 697,202 |
| Jun 22, 2026 | 7,835.00 | 7,963.00 | 7,802.00 | 7,941.00 | 7,809.82 | -1.08% | 1,232,498 |
| Jun 19, 2026 | 7,759.00 | 8,028.00 | 7,694.00 | 8,028.00 | 7,895.38 | 4.26% | 1,426,367 |
| Jun 18, 2026 | 7,600.00 | 7,708.00 | 7,509.00 | 7,700.00 | 7,572.80 | 0.38% | 723,550 |
| Jun 17, 2026 | 7,727.00 | 7,733.00 | 7,601.00 | 7,671.00 | 7,544.28 | -1.67% | 83,009 |
| Jun 15, 2026 | 7,877.00 | 7,891.00 | 7,711.00 | 7,801.00 | 7,672.13 | -0.18% | 48,264 |
| Jun 12, 2026 | 8,010.00 | 8,010.00 | 7,735.00 | 7,815.00 | 7,685.90 | -2.07% | 62,680 |
| Jun 11, 2026 | 8,166.00 | 8,166.00 | 7,909.00 | 7,980.00 | 7,848.17 | -3.84% | 113,649 |
| Jun 10, 2026 | 8,187.00 | 8,320.00 | 8,126.00 | 8,299.00 | 8,161.90 | -0.01% | 95,357 |
| Jun 9, 2026 | 8,166.00 | 8,375.00 | 8,166.00 | 8,300.00 | 8,162.88 | 0.12% | 169,026 |