JSE · BYI · stock
Bytes Technology Group plc (BYI) stock price history
Every JSE trading session of Bytes Technology Group plc from Dec 17, 2020 to Nov 13, 2026: 1,403 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BYI adjusted close, 2020 to 2026
- ZAR 160.83
- All time high, 2024
- ZAR 103.52
- 52 week high, ZAR 56.67 low
- 1,403
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BYI key facts
- Bytes Technology Group plc (BYI) closed at ZAR 98.00 on Nov 13, 2026 on JSE.
- BYI's all time high close is ZAR 160.83, set on Jan 25, 2024; its all time low close is ZAR 58.49 on Mar 24, 2026.
- BYI's 52 week range is ZAR 56.67 to ZAR 103.52.
- BYI returned +20.4% over the year to Nov 13, 2026 and -13.4% over five years.
- Since Dec 17, 2020 BYI returned +44%, +6.3% a year compounded.
- BYI's deepest drawdown was -63.6% from Jan 25, 2024 to Mar 24, 2026.
- DataCedar holds 1,403 daily sessions of BYI history from Dec 17, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
BYI price chart, 2020 to 2026
BYI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +8.9% |
| 6 months | +31.6% |
| Year to date | +20.6% |
| 1 year | +20.4% |
| 3 years | -17.6% |
| 5 years | -13.4% |
| 10 years | n/a |
| Since Dec 17, 2020 | +43.8% |
| Compound annual growth, 5.9 years | +6.3% |
BYI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 160.83 on Jan 25, 2024
- All time low close
- ZAR 58.49 on Mar 24, 2026
- 52 week high
- ZAR 103.52 on Oct 13, 2026
- 52 week low
- ZAR 56.67 on Mar 24, 2026
- Deepest drawdown
- -63.6% from Jan 25, 2024 to Mar 24, 2026, not yet recovered
- Best single session
- +20.6% on Jun 15, 2023
- Worst single session
- -29.3% on Jul 2, 2025
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2021, +83%
- Worst calendar year
- 2022, -35%
BYI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 17, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 79.81 | ZAR 103.52 | ZAR 56.67 | ZAR 98.00 | +20.3% | 119.5M | 206 |
| 2025 | ZAR 95.74 | ZAR 135.90 | ZAR 76.00 | ZAR 81.46 | -17.1% | 120.5M | 241 |
| 2024 | ZAR 140.79 | ZAR 161.83 | ZAR 95.74 | ZAR 98.24 | -31.3% | 26.3M | 237 |
| 2023 | ZAR 79.39 | ZAR 154.06 | ZAR 77.92 | ZAR 143.06 | +81.7% | 12.8M | 242 |
| 2022 | ZAR 119.80 | ZAR 125.78 | ZAR 73.40 | ZAR 78.74 | -35.4% | 10.7M | 235 |
| 2021 | ZAR 64.89 | ZAR 129.78 | ZAR 63.04 | ZAR 121.85 | +83.0% | 82.8M | 233 |
| 2020 | ZAR 68.88 | ZAR 70.83 | ZAR 56.25 | ZAR 66.59 | n/a | 10.4M | 9 |
BYI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 98.00 | -3.0% |
| October 2026 | ZAR 101.08 | +4.2% |
| September 2026 | ZAR 97.05 | +2.7% |
| August 2026 | ZAR 94.50 | +5.0% |
| July 2026 | ZAR 90.02 | +7.6% |
| June 2026 | ZAR 83.69 | +3.6% |
| May 2026 | ZAR 80.77 | +18.8% |
| April 2026 | ZAR 67.99 | +8.9% |
| March 2026 | ZAR 62.46 | -3.0% |
| February 2026 | ZAR 64.40 | -12.6% |
| January 2026 | ZAR 73.70 | -9.5% |
| December 2025 | ZAR 81.46 | +4.3% |
About the BYI data
Daily bars. 1,403 sessions from Dec 17, 2020 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ABYI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
BYI share price history
