Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,840.00
+51.00 (0.52%)
At close: Oct 19, 2026
JSE:BYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9,460.00 | 9,885.00 | 9,460.00 | 9,840.00 | 9,840.00 | 0.52% | 530,407 |
| Oct 16, 2026 | 9,812.00 | 9,958.00 | 9,673.00 | 9,789.00 | 9,789.00 | 1.97% | 595,385 |
| Oct 15, 2026 | 9,476.00 | 9,611.00 | 9,350.00 | 9,600.00 | 9,600.00 | 0.98% | 192,711 |
| Oct 14, 2026 | 9,548.00 | 9,652.00 | 9,457.00 | 9,507.00 | 9,507.00 | -0.22% | 86,848 |
| Oct 13, 2026 | 10,133.00 | 10,352.00 | 9,286.00 | 9,528.00 | 9,528.00 | -4.18% | 153,564 |
| Oct 12, 2026 | 9,600.00 | 10,046.00 | 9,600.00 | 9,944.00 | 9,944.00 | -0.06% | 602,156 |
| Oct 9, 2026 | 9,807.00 | 10,066.00 | 9,807.00 | 9,950.00 | 9,950.00 | 2.15% | 1,003,171 |
| Oct 8, 2026 | 9,674.00 | 9,897.00 | 9,582.00 | 9,741.00 | 9,741.00 | 0.24% | 355,128 |
| Oct 7, 2026 | 9,878.00 | 9,878.00 | 9,652.00 | 9,718.00 | 9,718.00 | -1.37% | 49,197 |
| Oct 6, 2026 | 9,847.00 | 9,908.00 | 9,636.00 | 9,853.00 | 9,853.00 | 0.88% | 205,898 |
| Oct 5, 2026 | 9,828.00 | 9,868.00 | 9,706.00 | 9,767.00 | 9,767.00 | -0.32% | 92,438 |
| Oct 2, 2026 | 9,798.00 | 9,881.00 | 9,765.00 | 9,798.00 | 9,798.00 | - | 265,689 |
| Oct 1, 2026 | 9,621.00 | 9,971.00 | 9,604.00 | 9,798.00 | 9,798.00 | 0.96% | 1,574,932 |
| Sep 30, 2026 | 9,671.00 | 9,730.00 | 9,641.00 | 9,705.00 | 9,705.00 | 0.34% | 244,508 |
| Sep 29, 2026 | 9,550.00 | 9,680.00 | 9,550.00 | 9,672.00 | 9,672.00 | 1.81% | 94,981 |
| Sep 28, 2026 | 9,424.00 | 9,631.00 | 9,424.00 | 9,500.00 | 9,500.00 | -0.18% | 55,921 |
| Sep 25, 2026 | 9,460.00 | 9,899.00 | 9,427.00 | 9,517.00 | 9,517.00 | -2.01% | 105,956 |
| Sep 23, 2026 | 9,947.00 | 9,947.00 | 9,483.00 | 9,712.00 | 9,712.00 | -1.27% | 212,119 |
| Sep 22, 2026 | 9,886.00 | 10,007.00 | 9,795.00 | 9,837.00 | 9,837.00 | -1.19% | 62,094 |
| Sep 21, 2026 | 10,017.00 | 10,072.00 | 9,901.00 | 9,955.00 | 9,955.00 | 0.53% | 35,720 |
| Sep 18, 2026 | 9,900.00 | 10,250.00 | 9,742.00 | 9,903.00 | 9,903.00 | 1.02% | 1,806,691 |
| Sep 17, 2026 | 8,820.00 | 9,990.00 | 8,800.00 | 9,803.00 | 9,803.00 | 11.49% | 210,312 |
| Sep 16, 2026 | 8,655.00 | 8,793.00 | 8,655.00 | 8,793.00 | 8,793.00 | 1.65% | 150,026 |
| Sep 15, 2026 | 8,696.00 | 8,696.00 | 8,571.00 | 8,650.00 | 8,650.00 | -0.57% | 105,918 |
| Sep 14, 2026 | 8,652.00 | 8,780.00 | 8,620.00 | 8,700.00 | 8,700.00 | 2.23% | 73,959 |
| Sep 11, 2026 | 8,462.00 | 8,536.00 | 8,413.00 | 8,510.00 | 8,510.00 | - | 154,623 |
| Sep 10, 2026 | 8,240.00 | 8,539.00 | 8,237.00 | 8,510.00 | 8,510.00 | 1.89% | 482,726 |
| Sep 9, 2026 | 8,529.00 | 8,529.00 | 8,304.00 | 8,352.00 | 8,352.00 | -1.49% | 81,374 |
| Sep 8, 2026 | 8,852.00 | 8,915.00 | 8,401.00 | 8,478.00 | 8,478.00 | -3.99% | 96,280 |
| Sep 7, 2026 | 9,011.00 | 9,028.00 | 8,795.00 | 8,830.00 | 8,830.00 | -3.06% | 40,511 |
| Sep 4, 2026 | 9,263.00 | 9,460.00 | 9,079.00 | 9,109.00 | 9,109.00 | - | 702,819 |
| Sep 3, 2026 | 8,968.00 | 9,142.00 | 8,895.00 | 9,109.00 | 9,109.00 | 0.52% | 346,056 |
| Sep 2, 2026 | 9,100.00 | 9,165.00 | 8,956.00 | 9,062.00 | 9,062.00 | -0.97% | 234,460 |
| Sep 1, 2026 | 9,501.00 | 9,502.00 | 9,117.00 | 9,151.00 | 9,151.00 | -3.16% | 41,488 |
| Aug 31, 2026 | 9,211.00 | 9,542.00 | 9,211.00 | 9,450.00 | 9,450.00 | -1.56% | 60,585 |
| Aug 28, 2026 | 9,499.00 | 9,640.00 | 9,496.00 | 9,600.00 | 9,600.00 | 1.24% | 1,941,289 |
| Aug 27, 2026 | 9,346.00 | 9,493.00 | 9,251.00 | 9,482.00 | 9,482.00 | 2.71% | 2,827,401 |
| Aug 26, 2026 | 9,127.00 | 9,349.00 | 9,045.00 | 9,232.00 | 9,232.00 | 1.38% | 2,513,532 |
| Aug 25, 2026 | 8,941.00 | 9,128.00 | 8,941.00 | 9,106.00 | 9,106.00 | 0.85% | 795,645 |
| Aug 24, 2026 | 8,890.00 | 9,150.00 | 8,890.00 | 9,029.00 | 9,029.00 | 0.32% | 74,706 |
| Aug 21, 2026 | 9,197.00 | 9,197.00 | 8,915.00 | 9,000.00 | 9,000.00 | -1.79% | 106,340 |
| Aug 20, 2026 | 9,092.00 | 9,254.00 | 9,076.00 | 9,164.00 | 9,164.00 | 0.31% | 18,130 |
| 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 |