Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kazera Global

Date Open High Low Close* Volume
20/12/2024 1.65p 1.70p 1.60p 1.60p 2981726
19/12/2024 1.68p 1.70p 1.60p 1.65p 3406209
18/12/2024 1.68p 1.75p 1.60p 1.68p 5273696
17/12/2024 1.63p 1.75p 1.60p 1.74p 6841469
16/12/2024 1.55p 1.75p 1.45p 1.60p 20312784
13/12/2024 1.23p 1.60p 1.15p 1.55p 48494580
12/12/2024 1.10p 1.20p 1.00p 1.13p 372168
11/12/2024 1.10p 1.14p 1.10p 1.10p 51628
10/12/2024 1.10p 1.19p 1.03p 1.10p 101779
09/12/2024 1.05p 1.20p 1.00p 1.10p 6631584
06/12/2024 1.05p 1.08p 1.00p 1.05p 971844
05/12/2024 1.05p 1.10p 1.00p 1.00p 1500110
04/12/2024 1.10p 1.15p 1.00p 1.05p 2273451
03/12/2024 1.15p 1.15p 1.00p 1.08p 844591
02/12/2024 1.20p 1.30p 1.05p 1.25p 2120765
29/11/2024 1.20p 1.30p 1.10p 1.20p 4059994
28/11/2024 1.20p 1.30p 1.10p 1.20p 213569
27/11/2024 1.20p 1.30p 1.10p 1.20p 48578
26/11/2024 1.20p 1.20p 1.10p 1.20p 1713006
25/11/2024 1.20p 1.30p 1.11p 1.30p 1575761
22/11/2024 1.20p 1.30p 1.10p 1.20p 869468
21/11/2024 1.25p 1.30p 1.13p 1.20p 1098056
20/11/2024 1.13p 1.33p 1.03p 1.23p 5450338
19/11/2024 1.13p 1.20p 1.05p 1.13p 421332
18/11/2024 1.13p 1.23p 1.05p 1.13p 154598
15/11/2024 1.10p 1.20p 1.00p 1.20p 1665296
14/11/2024 1.15p 1.17p 1.01p 1.10p 1291709
13/11/2024 1.25p 1.30p 1.10p 1.18p 573186
12/11/2024 1.25p 1.30p 1.20p 1.25p 398133
11/11/2024 1.13p 1.29p 1.13p 1.24p 3375440
08/11/2024 1.13p 1.20p 1.08p 1.13p 790833
07/11/2024 1.13p 1.20p 1.05p 1.13p 1176833
06/11/2024 1.13p 1.20p 1.05p 1.13p 1351278
05/11/2024 1.10p 1.19p 1.05p 1.13p 990641
04/11/2024 1.13p 1.15p 1.05p 1.15p 833328
01/11/2024 1.08p 1.13p 1.00p 1.13p 744328
31/10/2024 1.08p 1.09p 1.00p 1.08p 1384885
30/10/2024 1.10p 1.13p 1.00p 1.08p 575305
29/10/2024 1.10p 1.20p 1.00p 1.10p 1050034
28/10/2024 1.18p 1.25p 1.00p 1.10p 1088435
25/10/2024 1.18p 1.22p 1.13p 1.18p 1242279
24/10/2024 1.20p 1.30p 1.10p 1.18p 5320823
23/10/2024 1.30p 1.35p 1.20p 1.25p 1555713
22/10/2024 1.20p 1.35p 1.15p 1.30p 6381539
21/10/2024 1.18p 1.25p 1.10p 1.20p 3606834
18/10/2024 1.18p 1.25p 1.05p 1.18p 2334909
17/10/2024 1.13p 1.21p 1.05p 1.21p 1435187
16/10/2024 1.10p 1.18p 1.00p 1.13p 53774128
15/10/2024 1.10p 1.15p 0.96p 1.08p 682635
14/10/2024 1.08p 1.09p 0.95p 1.05p 686235
11/10/2024 1.08p 1.08p 1.00p 1.08p 59955
10/10/2024 1.08p 1.10p 0.96p 1.08p 1221435
09/10/2024 1.08p 1.15p 0.98p 1.08p 351340
08/10/2024 1.08p 1.15p 1.00p 1.08p 162517
07/10/2024 1.08p 1.08p 1.06p 1.08p 0
04/10/2024 1.15p 1.17p 1.00p 1.08p 1843800
03/10/2024 1.15p 1.25p 1.07p 1.18p 11785
02/10/2024 1.15p 1.18p 1.10p 1.18p 351568
01/10/2024 1.18p 1.25p 1.10p 1.18p 404066
30/09/2024 1.20p 1.20p 1.10p 1.18p 503666
27/09/2024 1.20p 1.22p 1.15p 1.20p 395225
26/09/2024 1.20p 1.25p 1.15p 1.20p 1000910
25/09/2024 1.20p 1.30p 1.15p 1.20p 5989251
24/09/2024 1.18p 1.24p 1.10p 1.20p 7040752
23/09/2024 1.13p 1.25p 1.09p 1.18p 1181960
20/09/2024 1.13p 1.20p 1.05p 1.13p 2534941
19/09/2024 1.13p 1.18p 1.05p 1.13p 6089838
18/09/2024 1.13p 1.15p 1.05p 1.10p 1718960
17/09/2024 1.10p 1.11p 1.05p 1.10p 4186709
16/09/2024 1.13p 1.15p 1.05p 1.10p 8547
13/09/2024 1.13p 1.13p 1.03p 1.10p 2630740
12/09/2024 1.13p 1.20p 1.05p 1.10p 2560242
11/09/2024 1.13p 1.20p 1.05p 1.13p 11629657
10/09/2024 1.15p 1.25p 1.05p 1.13p 2296890
09/09/2024 1.15p 1.25p 1.10p 1.15p 9630432
06/09/2024 1.18p 1.25p 1.10p 1.15p 6763988
05/09/2024 1.10p 1.20p 1.05p 1.15p 6840341
04/09/2024 1.10p 1.20p 1.00p 1.10p 13173854
03/09/2024 1.10p 1.10p 1.05p 1.10p 1289139
02/09/2024 1.10p 1.15p 1.06p 1.10p 2656320
30/08/2024 1.20p 1.25p 0.97p 1.10p 10173299
29/08/2024 1.00p 1.25p 1.00p 1.20p 25578920
28/08/2024 1.00p 1.05p 0.91p 0.95p 11008095
27/08/2024 0.90p 1.05p 0.85p 1.00p 15948378
23/08/2024 0.83p 1.00p 0.80p 0.88p 15371659
22/08/2024 0.78p 0.85p 0.70p 0.83p 4418918
21/08/2024 0.78p 0.80p 0.70p 0.75p 7981894
20/08/2024 0.70p 0.85p 0.65p 0.75p 7163554
19/08/2024 0.70p 0.75p 0.65p 0.70p 3496982
16/08/2024 0.75p 0.80p 0.65p 0.70p 20894320
15/08/2024 0.63p 0.80p 0.50p 0.75p 14135952
14/08/2024 0.55p 0.60p 0.50p 0.55p 3371944
13/08/2024 0.55p 0.60p 0.50p 0.55p 4329263
12/08/2024 0.55p 0.58p 0.54p 0.55p 1873704
09/08/2024 0.40p 0.60p 0.40p 0.55p 243760144
08/08/2024 0.40p 0.41p 0.35p 0.40p 957183
07/08/2024 0.48p 0.50p 0.37p 0.40p 7096283
06/08/2024 0.38p 0.40p 0.35p 0.40p 1841551
05/08/2024 0.43p 0.45p 0.35p 0.38p 1530112
02/08/2024 0.43p 0.45p 0.40p 0.43p 108780
01/08/2024 0.48p 0.48p 0.43p 0.43p 1774746
31/07/2024 0.50p 0.55p 0.43p 0.48p 8550925
30/07/2024 0.38p 0.55p 0.38p 0.50p 7939289
29/07/2024 0.38p 0.39p 0.36p 0.38p 1572953
26/07/2024 0.38p 0.39p 0.35p 0.38p 3216889
25/07/2024 0.38p 0.38p 0.35p 0.38p 3400
24/07/2024 0.38p 0.38p 0.35p 0.38p 900000
23/07/2024 0.38p 0.38p 0.35p 0.38p 733580
22/07/2024 0.43p 0.43p 0.35p 0.38p 2456070
19/07/2024 0.48p 0.49p 0.40p 0.43p 1187364
18/07/2024 0.48p 0.48p 0.46p 0.48p 0
17/07/2024 0.48p 0.48p 0.41p 0.48p 100000
16/07/2024 0.45p 0.50p 0.41p 0.45p 307506
15/07/2024 0.43p 0.46p 0.41p 0.45p 4684516
12/07/2024 0.43p 0.43p 0.40p 0.43p 234614
11/07/2024 0.43p 0.43p 0.43p 0.43p 0
10/07/2024 0.43p 0.43p 0.42p 0.43p 1346887
09/07/2024 0.43p 0.43p 0.40p 0.43p 298972
08/07/2024 0.43p 0.43p 0.42p 0.43p 203136
05/07/2024 0.43p 0.43p 0.40p 0.43p 851814
04/07/2024 0.43p 0.43p 0.40p 0.43p 10
03/07/2024 0.43p 0.43p 0.40p 0.43p 366145
02/07/2024 0.45p 0.45p 0.43p 0.43p 87400
01/07/2024 0.43p 0.45p 0.40p 0.45p 1661963
28/06/2024 0.45p 0.45p 0.40p 0.43p 4178618
27/06/2024 0.45p 0.49p 0.43p 0.45p 638368
26/06/2024 0.43p 0.47p 0.42p 0.45p 1494398
25/06/2024 0.43p 0.45p 0.40p 0.43p 1208544
24/06/2024 0.43p 0.44p 0.43p 0.43p 850000
21/06/2024 0.48p 0.48p 0.43p 0.43p 822801
20/06/2024 0.48p 0.48p 0.45p 0.48p 585356
19/06/2024 0.48p 0.49p 0.45p 0.48p 372964
18/06/2024 0.53p 0.53p 0.48p 0.48p 918478
17/06/2024 0.53p 0.53p 0.53p 0.53p 190476
14/06/2024 0.53p 0.53p 0.50p 0.53p 875000
13/06/2024 0.53p 0.53p 0.50p 0.53p 650000
12/06/2024 0.53p 0.55p 0.53p 0.53p 16070
11/06/2024 0.55p 0.55p 0.50p 0.53p 1103996
10/06/2024 0.55p 0.55p 0.50p 0.55p 692
07/06/2024 0.60p 0.65p 0.53p 0.55p 1758092
06/06/2024 0.60p 0.60p 0.58p 0.60p 496163
05/06/2024 0.60p 0.65p 0.58p 0.60p 89215
04/06/2024 0.53p 0.64p 0.53p 0.60p 3526956
03/06/2024 0.55p 0.57p 0.50p 0.53p 2690100
31/05/2024 0.55p 0.55p 0.52p 0.55p 0
30/05/2024 0.58p 0.60p 0.54p 0.55p 2322741
29/05/2024 0.58p 0.58p 0.56p 0.58p 1069040
28/05/2024 0.58p 0.58p 0.56p 0.58p 184512
24/05/2024 0.58p 0.59p 0.57p 0.58p 1152383
23/05/2024 0.58p 0.59p 0.57p 0.58p 1060861
22/05/2024 0.58p 0.58p 0.55p 0.58p 235382
21/05/2024 0.58p 0.58p 0.57p 0.58p 182364
20/05/2024 0.58p 0.58p 0.57p 0.58p 0
17/05/2024 0.58p 0.59p 0.58p 0.58p 500000
16/05/2024 0.58p 0.58p 0.57p 0.58p 50000
15/05/2024 0.60p 0.60p 0.57p 0.58p 333333
14/05/2024 0.60p 0.60p 0.57p 0.60p 244372
13/05/2024 0.60p 0.65p 0.55p 0.60p 948660
10/05/2024 0.60p 0.63p 0.59p 0.60p 1361287
09/05/2024 0.60p 0.60p 0.55p 0.60p 64320
08/05/2024 0.65p 0.65p 0.55p 0.60p 1673885
07/05/2024 0.65p 0.65p 0.63p 0.65p 200000
03/05/2024 0.65p 0.68p 0.62p 0.65p 515000
02/05/2024 0.65p 0.65p 0.60p 0.65p 230059
01/05/2024 0.55p 0.70p 0.53p 0.65p 3699484
30/04/2024 0.65p 0.65p 0.61p 0.65p 327619
29/04/2024 0.65p 0.70p 0.63p 0.65p 492765
26/04/2024 0.65p 0.70p 0.63p 0.65p 84830
25/04/2024 0.73p 0.73p 0.65p 0.65p 2882463
24/04/2024 0.65p 0.80p 0.65p 0.73p 6578882
23/04/2024 0.60p 0.70p 0.60p 0.65p 2564246
22/04/2024 0.60p 0.62p 0.60p 0.60p 417020
19/04/2024 0.60p 0.60p 0.60p 0.60p 0
18/04/2024 0.61p 0.61p 0.58p 0.60p 70000
17/04/2024 0.61p 0.65p 0.58p 0.61p 1302580
16/04/2024 0.53p 0.64p 0.50p 0.61p 1562528
15/04/2024 0.53p 0.59p 0.52p 0.53p 120720
12/04/2024 0.53p 0.60p 0.53p 0.53p 2025000
11/04/2024 0.55p 0.55p 0.51p 0.53p 1000000
10/04/2024 0.62p 0.69p 0.52p 0.55p 2392644
09/04/2024 0.55p 0.68p 0.55p 0.62p 3284751
08/04/2024 0.55p 0.60p 0.55p 0.55p 424137
05/04/2024 0.50p 0.55p 0.50p 0.55p 721823
04/04/2024 0.50p 0.55p 0.45p 0.50p 17114162
03/04/2024 0.45p 0.54p 0.42p 0.50p 5155481
02/04/2024 0.40p 0.47p 0.40p 0.45p 3155313
28/03/2024 0.40p 0.45p 0.35p 0.40p 676571
27/03/2024 0.35p 0.50p 0.35p 0.40p 7580266
26/03/2024 0.33p 0.35p 0.33p 0.35p 1203152
25/03/2024 0.35p 0.37p 0.33p 0.33p 3859070
22/03/2024 0.35p 0.37p 0.35p 0.35p 331000
21/03/2024 0.35p 0.35p 0.34p 0.35p 0
20/03/2024 0.35p 0.35p 0.35p 0.35p 2957092
19/03/2024 0.35p 0.37p 0.33p 0.35p 165177
18/03/2024 0.35p 0.37p 0.33p 0.35p 1090540
15/03/2024 0.35p 0.37p 0.35p 0.35p 613590
14/03/2024 0.35p 0.40p 0.33p 0.35p 373000
13/03/2024 0.35p 0.37p 0.31p 0.35p 1973458
12/03/2024 0.38p 0.38p 0.35p 0.35p 512799
11/03/2024 0.38p 0.38p 0.38p 0.38p 712739

*Close Price adjusted for both dividends and splits