Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,028.00
+328.00 (4.26%)
At close: Jun 19, 2026
JSE:BYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7,759.00 | 7,790.00 | 7,699.00 | 7,737.00 | - | 0.48% | 69,809 |
| Jun 18, 2026 | 7,600.00 | 7,708.00 | 7,509.00 | 7,700.00 | 7,700.00 | 0.38% | 716,066 |
| Jun 17, 2026 | 7,727.00 | 7,733.00 | 7,601.00 | 7,671.00 | 7,671.00 | -1.67% | 83,009 |
| Jun 15, 2026 | 7,877.00 | 7,891.00 | 7,711.00 | 7,801.00 | 7,801.00 | -0.18% | 48,264 |
| Jun 12, 2026 | 8,010.00 | 8,010.00 | 7,735.00 | 7,815.00 | 7,815.00 | -2.07% | 62,680 |
| Jun 11, 2026 | 8,166.00 | 8,166.00 | 7,909.00 | 7,980.00 | 7,980.00 | -3.84% | 113,649 |
| Jun 10, 2026 | 8,187.00 | 8,320.00 | 8,126.00 | 8,299.00 | 8,299.00 | -0.01% | 95,357 |
| Jun 9, 2026 | 8,166.00 | 8,375.00 | 8,166.00 | 8,300.00 | 8,300.00 | 0.12% | 169,026 |
| Jun 8, 2026 | 8,237.00 | 8,378.00 | 8,217.00 | 8,290.00 | 8,290.00 | -0.12% | 496,329 |
| Jun 5, 2026 | 8,170.00 | 8,461.00 | 8,170.00 | 8,300.00 | 8,300.00 | -0.14% | 1,401,163 |
| Jun 4, 2026 | 8,080.00 | 8,345.00 | 8,080.00 | 8,312.00 | 8,312.00 | 2.33% | 183,688 |
| Jun 3, 2026 | 8,315.00 | 8,315.00 | 8,094.00 | 8,123.00 | 8,123.00 | -2.80% | 69,147 |
| Jun 2, 2026 | 8,500.00 | 8,581.00 | 8,285.00 | 8,357.00 | 8,357.00 | -1.68% | 228,061 |
| Jun 1, 2026 | 8,140.00 | 8,541.00 | 8,040.00 | 8,500.00 | 8,500.00 | 5.22% | 343,266 |
| 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 |