Kazera Global (KZG) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
25/06/2015 6.88p 6.88p 6.38p 6.38p 81077
24/06/2015 7.13p 7.13p 6.75p 6.88p 63935
23/06/2015 7.75p 7.75p 7.11p 7.13p 128571
22/06/2015 7.75p 8.13p 7.50p 7.75p 152008
19/06/2015 7.75p 7.97p 7.65p 7.75p 53349
18/06/2015 7.75p 8.00p 7.66p 7.75p 275980
17/06/2015 6.63p 7.99p 6.63p 7.75p 311338
16/06/2015 6.75p 7.00p 6.60p 6.63p 182000
15/06/2015 6.75p 7.00p 6.58p 6.75p 109286
12/06/2015 6.50p 7.00p 6.50p 6.75p 20017
11/06/2015 6.13p 6.75p 6.08p 6.50p 83027
10/06/2015 5.88p 6.50p 5.88p 6.13p 670000
09/06/2015 5.25p 6.44p 5.25p 5.88p 311801
08/06/2015 4.50p 5.44p 4.50p 5.25p 70466
05/06/2015 3.50p 4.53p 3.50p 4.50p 264212
04/06/2015 3.50p 3.50p 3.50p 3.50p 0
03/06/2015 3.50p 3.50p 3.50p 3.50p 0
02/06/2015 3.50p 3.50p 3.33p 3.50p 6636
01/06/2015 3.50p 3.55p 3.30p 3.50p 243764
29/05/2015 3.38p 3.55p 3.30p 3.50p 484680
28/05/2015 3.38p 3.49p 3.38p 3.38p 50000
27/05/2015 3.25p 3.38p 3.25p 3.38p 107405
26/05/2015 3.25p 3.32p 3.25p 3.25p 25000
22/05/2015 3.25p 3.30p 3.25p 3.25p 40000
21/05/2015 3.25p 3.25p 3.25p 3.25p 0
20/05/2015 3.25p 3.25p 3.25p 3.25p 0
19/05/2015 3.25p 3.25p 3.25p 3.25p 0
18/05/2015 3.25p 3.25p 3.10p 3.25p 106500
15/05/2015 3.25p 3.25p 3.00p 3.25p 126365
14/05/2015 3.25p 3.25p 3.25p 3.25p 0
13/05/2015 3.13p 3.25p 3.13p 3.25p 67761
12/05/2015 3.13p 3.13p 3.00p 3.13p 210000
11/05/2015 3.13p 3.13p 3.13p 3.13p 0
08/05/2015 3.13p 3.25p 3.13p 3.13p 44505
07/05/2015 3.13p 3.22p 3.13p 3.13p 128321
06/05/2015 3.13p 3.22p 3.00p 3.13p 30485
05/05/2015 3.13p 3.22p 3.00p 3.13p 212947
01/05/2015 3.13p 3.20p 3.13p 3.13p 118632
30/04/2015 3.13p 3.18p 3.13p 3.13p 150000
29/04/2015 3.13p 3.15p 3.13p 3.13p 18984
28/04/2015 3.13p 3.13p 3.13p 3.13p 0
27/04/2015 3.13p 3.13p 3.13p 3.13p 0
24/04/2015 3.13p 3.15p 3.13p 3.13p 50000
23/04/2015 3.13p 3.13p 3.13p 3.13p 0
22/04/2015 3.13p 3.15p 3.13p 3.13p 5302
21/04/2015 3.13p 3.13p 3.13p 3.13p 0
20/04/2015 3.25p 3.25p 3.00p 3.13p 40281
17/04/2015 3.25p 3.25p 3.01p 3.25p 10383
16/04/2015 3.38p 3.38p 3.00p 3.25p 190770
15/04/2015 3.38p 3.38p 3.25p 3.38p 42142
14/04/2015 3.38p 3.38p 3.38p 3.38p 0
13/04/2015 3.38p 3.38p 3.38p 3.38p 0
10/04/2015 3.38p 3.38p 3.25p 3.38p 37000
09/04/2015 3.38p 3.38p 3.35p 3.38p 1433
08/04/2015 3.38p 3.40p 3.25p 3.38p 119338
07/04/2015 3.38p 3.38p 3.38p 3.38p 0
02/04/2015 3.38p 3.40p 3.25p 3.38p 10031
01/04/2015 3.38p 3.40p 3.38p 3.38p 30000
31/03/2015 3.38p 3.38p 3.25p 3.38p 300000
30/03/2015 3.38p 3.38p 3.25p 3.38p 1570
27/03/2015 3.38p 3.38p 3.26p 3.38p 500
26/03/2015 3.38p 3.38p 3.38p 3.38p 0
25/03/2015 3.38p 3.38p 3.30p 3.38p 1500
24/03/2015 3.38p 3.38p 3.25p 3.38p 32250
23/03/2015 3.50p 3.50p 3.25p 3.38p 700
20/03/2015 3.50p 3.50p 3.50p 3.50p 0
19/03/2015 3.50p 3.50p 3.25p 3.50p 2276
18/03/2015 3.50p 3.50p 3.50p 3.50p 0
17/03/2015 3.50p 3.50p 3.50p 3.50p 0
16/03/2015 3.50p 3.50p 3.25p 3.50p 999
13/03/2015 3.50p 3.50p 3.50p 3.50p 0
12/03/2015 3.50p 3.50p 3.28p 3.50p 25000
11/03/2015 3.50p 3.50p 3.50p 3.50p 0
10/03/2015 3.50p 3.63p 3.33p 3.50p 57167
09/03/2015 3.50p 3.65p 3.33p 3.50p 42185
06/03/2015 3.50p 3.50p 3.50p 3.50p 0
05/03/2015 3.50p 3.50p 3.50p 3.50p 0
04/03/2015 3.50p 3.50p 3.50p 3.50p 0
03/03/2015 3.50p 3.50p 3.50p 3.50p 0
02/03/2015 3.50p 3.50p 3.50p 3.50p 0
27/02/2015 3.50p 3.68p 3.50p 3.50p 4081
26/02/2015 3.50p 3.50p 3.50p 3.50p 0
25/02/2015 3.50p 3.50p 3.50p 3.50p 0
24/02/2015 3.50p 3.50p 3.50p 3.50p 0
23/02/2015 3.50p 3.65p 3.50p 3.50p 84452
20/02/2015 3.50p 3.58p 3.50p 3.50p 30000
19/02/2015 3.50p 3.50p 3.25p 3.50p 8951
18/02/2015 3.50p 3.50p 3.25p 3.50p 6000
17/02/2015 3.50p 3.68p 3.30p 3.50p 64766
16/02/2015 3.50p 3.68p 3.43p 3.50p 32028
13/02/2015 3.50p 3.50p 3.50p 3.50p 0
12/02/2015 3.50p 3.50p 3.50p 3.50p 0
11/02/2015 3.50p 3.64p 3.25p 3.50p 323951
10/02/2015 3.50p 3.50p 3.30p 3.50p 50000
09/02/2015 3.50p 3.50p 3.50p 3.50p 0
06/02/2015 3.50p 3.50p 3.50p 3.50p 0
05/02/2015 3.50p 3.60p 3.50p 3.50p 31538
04/02/2015 3.50p 3.50p 3.30p 3.50p 25000
03/02/2015 3.50p 3.50p 3.50p 3.50p 0
02/02/2015 3.50p 3.50p 3.50p 3.50p 0
30/01/2015 3.50p 3.50p 3.50p 3.50p 0
29/01/2015 3.63p 3.88p 3.50p 3.50p 213178
28/01/2015 3.75p 3.75p 3.55p 3.63p 125000
27/01/2015 3.75p 3.75p 3.53p 3.75p 83333
26/01/2015 3.75p 3.75p 3.53p 3.75p 1464
23/01/2015 3.75p 3.75p 3.75p 3.75p 0
22/01/2015 3.75p 3.75p 3.53p 3.75p 15000
21/01/2015 3.75p 3.75p 3.75p 3.75p 0
20/01/2015 3.75p 3.75p 3.75p 3.75p 0
19/01/2015 3.75p 3.83p 3.75p 3.75p 108431
16/01/2015 3.75p 3.75p 3.75p 3.75p 0
15/01/2015 3.75p 3.75p 3.75p 3.75p 1947
14/01/2015 3.75p 3.75p 3.50p 3.75p 14339
13/01/2015 3.75p 3.75p 3.75p 3.75p 0
12/01/2015 3.75p 3.75p 3.63p 3.75p 2000
09/01/2015 3.75p 3.75p 3.75p 3.75p 0
08/01/2015 3.75p 3.75p 3.75p 3.75p 0
07/01/2015 3.75p 3.88p 3.75p 3.75p 35975
06/01/2015 3.75p 3.75p 3.75p 3.75p 0
05/01/2015 3.75p 3.75p 3.60p 3.75p 200000
02/01/2015 3.75p 3.75p 3.75p 3.75p 0
31/12/2014 3.63p 3.75p 3.63p 3.75p 8748
30/12/2014 3.50p 3.75p 3.50p 3.63p 16000
29/12/2014 3.50p 3.75p 3.50p 3.50p 60000
24/12/2014 3.50p 3.50p 3.50p 3.50p 0
23/12/2014 3.50p 3.50p 3.25p 3.50p 500
22/12/2014 3.50p 3.50p 3.50p 3.50p 0
19/12/2014 3.50p 3.50p 3.50p 3.50p 0
18/12/2014 3.50p 3.50p 3.50p 3.50p 0
17/12/2014 3.50p 3.50p 3.50p 3.50p 0
16/12/2014 3.50p 3.50p 3.35p 3.50p 30000
15/12/2014 3.50p 3.70p 3.50p 3.50p 20000
12/12/2014 3.50p 3.50p 3.50p 3.50p 0
11/12/2014 3.50p 3.50p 3.50p 3.50p 0
10/12/2014 3.50p 3.50p 3.50p 3.50p 0
09/12/2014 3.50p 3.50p 3.35p 3.50p 2000
08/12/2014 3.50p 3.50p 3.50p 3.50p 125000
05/12/2014 3.50p 3.50p 3.50p 3.50p 5601
04/12/2014 3.50p 3.50p 3.50p 3.50p 0
03/12/2014 3.75p 3.75p 3.25p 3.50p 104500
02/12/2014 3.75p 3.75p 3.50p 3.75p 80000
01/12/2014 4.00p 4.00p 3.75p 3.75p 53196
28/11/2014 4.25p 4.31p 3.80p 4.00p 185000
27/11/2014 4.25p 4.33p 4.05p 4.25p 70000
26/11/2014 4.25p 4.25p 4.25p 4.25p 0
25/11/2014 4.38p 4.38p 4.08p 4.25p 50000
24/11/2014 4.38p 4.38p 4.38p 4.38p 0
21/11/2014 4.38p 4.38p 4.38p 4.38p 0
20/11/2014 4.50p 4.70p 4.30p 4.38p 6022
19/11/2014 3.75p 4.87p 3.75p 4.50p 574934
18/11/2014 2.88p 3.75p 2.88p 3.63p 246785
17/11/2014 2.88p 2.88p 2.88p 2.88p 0
14/11/2014 3.06p 3.06p 2.88p 2.88p 20000
13/11/2014 2.88p 2.88p 2.60p 2.88p 5
12/11/2014 2.88p 2.88p 2.88p 2.88p 0
11/11/2014 2.88p 2.88p 2.88p 2.88p 0
10/11/2014 2.88p 2.88p 2.88p 2.88p 0
07/11/2014 2.88p 2.98p 2.88p 2.88p 17100
06/11/2014 2.88p 2.98p 2.88p 2.88p 3295
05/11/2014 2.88p 2.88p 2.88p 2.88p 0
04/11/2014 2.88p 2.88p 2.58p 2.88p 500
03/11/2014 2.88p 2.88p 2.58p 2.88p 271
31/10/2014 2.88p 2.98p 2.60p 2.88p 26225
30/10/2014 2.88p 2.88p 2.60p 2.88p 8000
29/10/2014 2.88p 2.88p 2.88p 2.88p 0
28/10/2014 2.88p 2.88p 2.88p 2.88p 0
27/10/2014 2.88p 2.88p 2.88p 2.88p 0
24/10/2014 2.88p 2.88p 2.58p 2.88p 42323
23/10/2014 2.75p 2.95p 2.55p 2.88p 114500
22/10/2014 3.13p 3.13p 2.75p 2.75p 1000
21/10/2014 3.13p 3.13p 3.13p 3.13p 0
20/10/2014 3.13p 3.19p 3.13p 3.13p 15529
17/10/2014 3.00p 3.00p 2.75p 3.00p 13665
16/10/2014 3.25p 3.25p 3.00p 3.00p 120000
15/10/2014 3.25p 3.25p 3.25p 3.25p 0
14/10/2014 3.50p 3.50p 3.00p 3.25p 225000
13/10/2014 3.50p 3.50p 3.38p 3.50p 84000
10/10/2014 3.50p 3.58p 3.25p 3.50p 14500
09/10/2014 3.50p 3.60p 3.50p 3.50p 6527
08/10/2014 3.50p 3.50p 3.38p 3.50p 2500
07/10/2014 3.50p 3.60p 3.38p 3.50p 2765
06/10/2014 3.50p 3.60p 3.50p 3.50p 2777
03/10/2014 3.50p 3.50p 3.50p 3.50p 0
02/10/2014 3.38p 3.50p 3.34p 3.50p 177457
01/10/2014 3.38p 3.38p 3.38p 3.38p 0
30/09/2014 3.38p 3.38p 3.38p 3.38p 0
29/09/2014 3.38p 3.38p 3.38p 3.38p 0
26/09/2014 3.38p 3.38p 3.25p 3.38p 53500
25/09/2014 3.38p 3.38p 3.25p 3.38p 25666
24/09/2014 3.50p 3.50p 3.38p 3.38p 0
23/09/2014 3.50p 3.50p 3.50p 3.50p 0
22/09/2014 3.50p 3.50p 3.25p 3.50p 13042
19/09/2014 3.63p 3.63p 3.50p 3.50p 92000
18/09/2014 3.63p 3.63p 3.63p 3.63p 0
17/09/2014 3.63p 3.63p 3.50p 3.63p 1171
16/09/2014 3.63p 3.63p 3.50p 3.63p 15200
15/09/2014 3.63p 3.63p 3.50p 3.63p 36000
12/09/2014 3.63p 3.63p 3.50p 3.63p 87186
11/09/2014 3.63p 3.63p 3.60p 3.63p 65000
10/09/2014 3.63p 3.67p 3.63p 3.63p 14575

*Close Price adjusted for both dividends and splits