Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,078.00
+222.00 (2.83%)
At close: May 29, 2026
JSE:BYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,961.00 | 8,078.00 | 7,859.00 | 8,078.00 | 8,078.00 | 2.83% | 1,890,032 |
| May 28, 2026 | 7,872.00 | 8,010.00 | 7,797.00 | 7,856.00 | 7,856.00 | -1.58% | 146,086 |
| May 27, 2026 | 7,976.00 | 8,012.00 | 7,869.00 | 7,982.00 | 7,982.00 | 1.76% | 511,891 |
| May 26, 2026 | 7,846.00 | 7,936.00 | 7,836.00 | 7,844.00 | 7,844.00 | 1.20% | 73,448 |
| May 25, 2026 | 7,986.00 | 7,986.00 | 7,668.00 | 7,751.00 | 7,751.00 | -1.79% | 917 |
| May 22, 2026 | 7,742.00 | 7,948.00 | 7,742.00 | 7,892.00 | 7,892.00 | 1.85% | 79,948 |
| May 21, 2026 | 7,948.00 | 7,948.00 | 7,650.00 | 7,749.00 | 7,749.00 | -3.14% | 203,656 |
| May 20, 2026 | 8,079.00 | 8,169.00 | 7,880.00 | 8,000.00 | 8,000.00 | -3.61% | 1,076,000 |
| May 19, 2026 | 7,889.00 | 8,300.00 | 7,889.00 | 8,300.00 | 8,300.00 | 5.80% | 726,041 |
| May 18, 2026 | 7,822.00 | 7,888.00 | 7,700.00 | 7,845.00 | 7,845.00 | 0.77% | 527,526 |
| May 15, 2026 | 7,665.00 | 7,789.00 | 7,572.00 | 7,785.00 | 7,785.00 | 1.91% | 1,107,213 |
| May 14, 2026 | 7,471.00 | 7,665.00 | 7,454.00 | 7,639.00 | 7,639.00 | 2.54% | 179,250 |
| May 13, 2026 | 7,470.00 | 7,636.00 | 7,394.00 | 7,450.00 | 7,450.00 | -0.27% | 231,685 |
| May 12, 2026 | 7,161.00 | 7,517.00 | 7,026.00 | 7,470.00 | 7,470.00 | 6.46% | 1,094,107 |
| May 11, 2026 | 6,992.00 | 7,134.00 | 6,977.00 | 7,017.00 | 7,017.00 | 0.49% | 144,963 |
| May 8, 2026 | 7,061.00 | 7,138.00 | 6,940.00 | 6,983.00 | 6,983.00 | -1.40% | 92,339 |
| May 7, 2026 | 6,900.00 | 7,082.00 | 6,866.00 | 7,082.00 | 7,082.00 | 2.19% | 338,261 |
| May 6, 2026 | 6,831.00 | 7,068.00 | 6,831.00 | 6,930.00 | 6,930.00 | 1.45% | 169,414 |
| May 5, 2026 | 6,900.00 | 7,011.00 | 6,757.00 | 6,831.00 | 6,831.00 | -0.03% | 182,481 |
| May 4, 2026 | 6,891.00 | 6,919.00 | 6,803.00 | 6,833.00 | 6,833.00 | 0.49% | 47,852 |
| Apr 30, 2026 | 6,902.00 | 6,902.00 | 6,754.00 | 6,800.00 | 6,800.00 | -0.73% | 1,048,799 |
| Apr 29, 2026 | 6,737.00 | 6,850.00 | 6,694.00 | 6,850.00 | 6,850.00 | 1.68% | 157,432 |
| Apr 28, 2026 | 6,787.00 | 6,801.00 | 6,640.00 | 6,737.00 | 6,737.00 | -2.56% | 163,200 |
| Apr 24, 2026 | 6,936.00 | 6,975.00 | 6,877.00 | 6,914.00 | 6,914.00 | 0.38% | 233,648 |
| Apr 23, 2026 | 6,999.00 | 7,014.00 | 6,867.00 | 6,888.00 | 6,888.00 | -2.57% | 248,651 |
| Apr 22, 2026 | 7,081.00 | 7,108.00 | 6,972.00 | 7,070.00 | 7,070.00 | -0.07% | 328,211 |
| Apr 21, 2026 | 6,979.00 | 7,112.00 | 6,912.00 | 7,075.00 | 7,075.00 | 1.65% | 254,411 |
| Apr 20, 2026 | 6,982.00 | 6,982.00 | 6,891.00 | 6,960.00 | 6,960.00 | 0.33% | 175,549 |
| Apr 17, 2026 | 6,900.00 | 7,025.00 | 6,890.00 | 6,937.00 | 6,937.00 | 0.84% | 1,257,273 |
| Apr 16, 2026 | 6,751.00 | 6,978.00 | 6,615.00 | 6,879.00 | 6,879.00 | -0.79% | 67,033 |
| Apr 15, 2026 | 6,740.00 | 6,934.00 | 6,740.00 | 6,934.00 | 6,934.00 | 2.88% | 209,608 |
| Apr 14, 2026 | 6,474.00 | 6,770.00 | 6,446.00 | 6,740.00 | 6,740.00 | 4.17% | 179,211 |
| Apr 13, 2026 | 6,249.00 | 6,470.00 | 6,231.00 | 6,470.00 | 6,470.00 | 3.69% | 84,790 |
| Apr 10, 2026 | 6,211.00 | 6,372.00 | 6,211.00 | 6,240.00 | 6,240.00 | -0.95% | 478,873 |
| Apr 9, 2026 | 6,525.00 | 6,543.00 | 6,210.00 | 6,300.00 | 6,300.00 | -3.45% | 460,949 |
| Apr 8, 2026 | 6,489.00 | 6,631.00 | 6,489.00 | 6,525.00 | 6,525.00 | 1.56% | 509,660 |
| Apr 7, 2026 | 6,460.00 | 6,518.00 | 6,374.00 | 6,425.00 | 6,425.00 | -0.39% | 142,712 |
| Apr 2, 2026 | 6,251.00 | 6,473.00 | 6,245.00 | 6,450.00 | 6,450.00 | 1.74% | 99,434 |
| Apr 1, 2026 | 6,320.00 | 6,340.00 | 6,208.00 | 6,340.00 | 6,340.00 | 1.49% | 257,723 |
| Mar 31, 2026 | 6,120.00 | 6,305.00 | 6,120.00 | 6,247.00 | 6,247.00 | 2.95% | 467,593 |
| Mar 30, 2026 | 6,050.00 | 6,117.00 | 5,942.00 | 6,068.00 | 6,068.00 | 0.63% | 589,422 |
| Mar 27, 2026 | 6,146.00 | 6,146.00 | 5,971.00 | 6,030.00 | 6,030.00 | -0.22% | 1,183,233 |
| Mar 26, 2026 | 6,150.00 | 6,184.00 | 5,841.00 | 6,043.00 | 6,043.00 | -1.02% | 1,034,929 |
| Mar 25, 2026 | 5,900.00 | 6,132.00 | 5,825.00 | 6,105.00 | 6,105.00 | 4.36% | 2,892,894 |
| Mar 24, 2026 | 6,950.00 | 7,014.00 | 5,668.00 | 5,850.00 | 5,850.00 | -15.38% | 5,298,642 |
| Mar 23, 2026 | 6,765.00 | 7,009.00 | 6,743.00 | 6,913.00 | 6,913.00 | -2.50% | 314,522 |
| Mar 20, 2026 | 6,841.00 | 7,090.00 | 6,704.00 | 7,090.00 | 7,090.00 | 5.29% | 2,109,397 |
| Mar 19, 2026 | 6,824.00 | 6,835.00 | 6,599.00 | 6,734.00 | 6,734.00 | 0.48% | 316,448 |
| Mar 18, 2026 | 6,500.00 | 6,776.00 | 6,500.00 | 6,702.00 | 6,702.00 | 0.78% | 274,328 |
| Mar 17, 2026 | 6,885.00 | 6,885.00 | 6,527.00 | 6,650.00 | 6,650.00 | 0.24% | 425,168 |