Bytes Technology Group plc (JSE:BYI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,010.00
+27.00 (0.39%)
Last updated: May 11, 2026, 3:00 PM SAST
JSE:BYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 6,621.00 | 6,872.00 | 6,617.00 | 6,634.00 | 6,634.00 | -2.43% | 474,822 |
| Mar 13, 2026 | 7,013.00 | 7,013.00 | 6,794.00 | 6,799.00 | 6,799.00 | -2.03% | 243,082 |
| Mar 12, 2026 | 6,621.00 | 7,008.00 | 6,621.00 | 6,940.00 | 6,940.00 | 3.15% | 76,512 |
| Mar 11, 2026 | 7,013.00 | 7,013.00 | 6,637.00 | 6,728.00 | 6,728.00 | 0.21% | 177,533 |
| Mar 10, 2026 | 6,700.00 | 7,041.00 | 6,654.00 | 6,714.00 | 6,714.00 | -3.06% | 166,612 |
| Mar 9, 2026 | 6,934.00 | 7,060.00 | 6,655.00 | 6,926.00 | 6,926.00 | 0.09% | 228,730 |
| Mar 6, 2026 | 6,977.00 | 7,012.00 | 6,818.00 | 6,920.00 | 6,920.00 | 0.01% | 313,390 |
| Mar 5, 2026 | 6,768.00 | 6,989.00 | 6,696.00 | 6,919.00 | 6,919.00 | 2.50% | 305,627 |
| Mar 4, 2026 | 6,739.00 | 6,803.00 | 6,640.00 | 6,750.00 | 6,750.00 | 0.75% | 147,817 |
| Mar 3, 2026 | 6,572.00 | 6,732.00 | 6,501.00 | 6,700.00 | 6,700.00 | 2.29% | 162,332 |
| Mar 2, 2026 | 6,455.00 | 6,573.00 | 6,381.00 | 6,550.00 | 6,550.00 | 1.39% | 281,871 |
| Feb 27, 2026 | 6,270.00 | 6,542.00 | 6,270.00 | 6,460.00 | 6,460.00 | 0.29% | 156,264 |
| Feb 26, 2026 | 6,301.00 | 6,448.00 | 6,216.00 | 6,441.00 | 6,441.00 | 3.72% | 97,987 |
| Feb 25, 2026 | 6,225.00 | 6,444.00 | 6,180.00 | 6,210.00 | 6,210.00 | -1.91% | 632,438 |
| Feb 24, 2026 | 6,350.00 | 6,354.00 | 6,200.00 | 6,331.00 | 6,331.00 | -0.44% | 268,061 |