Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,001.00
+51.00 (0.57%)
Last updated: Jul 28, 2026, 2:28 PM SAST
JSE:BYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8,237.00 | 8,378.00 | 8,217.00 | 8,290.00 | 8,153.05 | -0.12% | 496,329 |
| Jun 5, 2026 | 8,170.00 | 8,461.00 | 8,170.00 | 8,300.00 | 8,162.88 | -0.14% | 1,401,163 |
| Jun 4, 2026 | 8,080.00 | 8,345.00 | 8,080.00 | 8,312.00 | 8,174.69 | 2.33% | 183,688 |
| Jun 3, 2026 | 8,315.00 | 8,315.00 | 8,094.00 | 8,123.00 | 7,988.81 | -2.80% | 69,147 |
| Jun 2, 2026 | 8,500.00 | 8,581.00 | 8,285.00 | 8,357.00 | 8,218.94 | -1.68% | 228,061 |
| Jun 1, 2026 | 8,140.00 | 8,541.00 | 8,040.00 | 8,500.00 | 8,359.58 | 5.22% | 343,266 |
| May 29, 2026 | 7,961.00 | 8,078.00 | 7,859.00 | 8,078.00 | 7,944.55 | 2.83% | 1,890,032 |
| May 28, 2026 | 7,872.00 | 8,010.00 | 7,797.00 | 7,856.00 | 7,726.22 | -1.58% | 146,086 |
| May 27, 2026 | 7,976.00 | 8,012.00 | 7,869.00 | 7,982.00 | 7,850.14 | 1.76% | 511,891 |
| May 26, 2026 | 7,846.00 | 7,936.00 | 7,836.00 | 7,844.00 | 7,714.42 | 1.20% | 73,448 |
| May 25, 2026 | 7,986.00 | 7,986.00 | 7,668.00 | 7,751.00 | 7,622.95 | -1.79% | 917 |
| May 22, 2026 | 7,742.00 | 7,948.00 | 7,742.00 | 7,892.00 | 7,761.63 | 1.85% | 79,948 |
| May 21, 2026 | 7,948.00 | 7,948.00 | 7,650.00 | 7,749.00 | 7,620.99 | -3.14% | 203,656 |
| May 20, 2026 | 8,079.00 | 8,169.00 | 7,880.00 | 8,000.00 | 7,867.84 | -3.61% | 1,076,000 |
| May 19, 2026 | 7,889.00 | 8,300.00 | 7,889.00 | 8,300.00 | 8,162.88 | 5.80% | 726,041 |
| May 18, 2026 | 7,822.00 | 7,888.00 | 7,700.00 | 7,845.00 | 7,715.40 | 0.77% | 527,526 |