Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/02/2013 2.25p 2.29p 2.25p 2.25p 4260
06/02/2013 2.38p 2.38p 2.00p 2.25p 231675
05/02/2013 2.38p 2.59p 2.05p 2.38p 0
04/02/2013 2.13p 2.59p 2.05p 2.38p 232000
01/02/2013 2.13p 2.25p 2.13p 2.13p 0
31/01/2013 2.13p 2.25p 2.13p 2.13p 44444
30/01/2013 2.38p 2.38p 1.80p 2.13p 156000
29/01/2013 2.50p 2.60p 2.06p 2.38p 46500
28/01/2013 2.13p 2.75p 2.13p 2.50p 296430
25/01/2013 2.13p 2.38p 2.00p 2.13p 0
24/01/2013 2.38p 2.38p 2.00p 2.13p 35000
23/01/2013 2.38p 2.38p 2.00p 2.38p 91000
22/01/2013 2.38p 2.38p 2.11p 2.38p 4500
21/01/2013 2.50p 2.50p 2.25p 2.38p 50000
18/01/2013 2.50p 2.58p 2.25p 2.50p 72140
17/01/2013 2.50p 2.50p 2.27p 2.50p 1000
16/01/2013 2.50p 2.60p 2.50p 2.50p 18000
15/01/2013 2.50p 2.63p 2.27p 2.50p 0
14/01/2013 2.63p 2.63p 2.27p 2.50p 24890
11/01/2013 2.63p 2.63p 2.52p 2.63p 6065
10/01/2013 2.63p 2.67p 2.50p 2.63p 114711
09/01/2013 2.63p 2.65p 2.52p 2.63p 175147
08/01/2013 2.50p 2.63p 2.50p 2.63p 21163
07/01/2013 2.00p 2.67p 2.00p 2.50p 562860
04/01/2013 2.00p 2.00p 1.88p 2.00p 53990
03/01/2013 2.00p 2.00p 1.88p 2.00p 3500
02/01/2013 1.88p 2.00p 1.88p 2.00p 34207
31/12/2012 1.88p 1.95p 1.88p 1.88p 11991
28/12/2012 2.13p 2.13p 1.83p 1.88p 6000
27/12/2012 2.13p 2.13p 1.88p 2.13p 500
24/12/2012 2.13p 2.13p 1.88p 2.13p 3000
21/12/2012 2.13p 2.13p 1.87p 2.13p 0
20/12/2012 2.13p 2.13p 1.87p 2.13p 124671
19/12/2012 2.13p 2.13p 2.10p 2.13p 0
18/12/2012 2.13p 2.13p 2.10p 2.13p 24000
17/12/2012 2.13p 2.13p 1.87p 2.13p 1500
14/12/2012 2.13p 2.13p 1.88p 2.13p 0
13/12/2012 2.13p 2.13p 1.88p 2.13p 0
12/12/2012 2.13p 2.13p 1.88p 2.13p 30000
11/12/2012 2.13p 2.13p 1.86p 2.13p 3500
10/12/2012 2.13p 2.13p 1.83p 2.13p 8100
07/12/2012 2.13p 2.13p 2.09p 2.13p 56489
06/12/2012 2.25p 2.25p 1.95p 2.13p 196575
05/12/2012 2.25p 2.25p 2.20p 2.25p 54070
04/12/2012 2.25p 2.25p 2.00p 2.25p 142000
03/12/2012 2.50p 2.50p 2.00p 2.25p 178971
30/11/2012 2.63p 2.63p 2.50p 2.50p 30000
29/11/2012 2.63p 2.64p 2.50p 2.63p 0
28/11/2012 2.63p 2.64p 2.50p 2.63p 185430
27/11/2012 2.63p 2.63p 2.50p 2.63p 68855
26/11/2012 2.63p 2.63p 2.50p 2.63p 21000
23/11/2012 2.88p 2.88p 2.50p 2.63p 137900
22/11/2012 2.88p 2.88p 2.75p 2.88p 36754
21/11/2012 2.88p 2.94p 2.67p 2.88p 0
20/11/2012 2.88p 2.94p 2.67p 2.88p 120037
19/11/2012 2.88p 2.94p 2.85p 2.88p 3548
16/11/2012 2.88p 3.00p 2.88p 2.88p 40033
15/11/2012 2.88p 2.95p 2.75p 2.88p 39820
14/11/2012 3.25p 3.25p 2.75p 2.88p 105700
13/11/2012 3.38p 3.38p 3.00p 3.25p 5401
12/11/2012 3.38p 3.38p 3.22p 3.38p 34676
09/11/2012 3.38p 3.60p 3.30p 3.38p 8713
08/11/2012 3.50p 4.00p 3.50p 3.50p 247341
07/11/2012 3.50p 4.00p 3.30p 3.50p 326892
06/11/2012 3.50p 4.00p 3.50p 3.50p 95132
05/11/2012 4.00p 4.00p 3.50p 3.50p 38754
02/11/2012 4.50p 4.50p 3.83p 4.00p 34350
01/11/2012 3.50p 4.50p 3.50p 4.50p 187566
31/10/2012 3.50p 4.00p 3.50p 3.50p 60145
30/10/2012 4.00p 4.00p 3.50p 3.50p 183920
29/10/2012 4.00p 4.00p 4.00p 4.00p 27000
26/10/2012 4.00p 4.10p 3.78p 4.00p 82982
25/10/2012 4.00p 4.12p 3.77p 4.00p 29172
24/10/2012 4.00p 4.15p 3.75p 4.00p 40150
23/10/2012 4.50p 4.50p 3.17p 4.00p 286828
22/10/2012 4.50p 4.50p 3.80p 4.50p 304474
19/10/2012 4.50p 4.50p 4.00p 4.50p 43447
18/10/2012 4.50p 4.50p 3.52p 4.50p 298466
17/10/2012 4.50p 4.50p 3.89p 4.50p 351284
16/10/2012 4.50p 4.50p 4.00p 4.50p 233596
15/10/2012 4.50p 4.75p 4.10p 4.50p 238935
12/10/2012 5.00p 5.00p 4.25p 4.50p 112926
11/10/2012 5.00p 5.00p 4.55p 5.00p 86500
10/10/2012 4.50p 5.45p 4.50p 5.00p 90297
09/10/2012 4.50p 5.00p 4.49p 4.50p 253727
08/10/2012 5.50p 5.50p 4.50p 4.50p 143216
05/10/2012 6.50p 6.50p 4.90p 5.50p 791263
04/10/2012 6.50p 6.50p 5.70p 6.50p 389272
03/10/2012 6.50p 6.50p 6.00p 6.50p 1469241
02/10/2012 6.00p 6.50p 5.50p 6.50p 325334
01/10/2012 5.50p 6.38p 5.00p 6.00p 769804
28/09/2012 6.00p 6.30p 5.25p 5.50p 1232057
27/09/2012 5.50p 6.00p 5.05p 6.00p 514774
26/09/2012 5.00p 5.50p 4.50p 5.50p 625134
25/09/2012 4.50p 5.40p 4.50p 5.00p 167318
24/09/2012 4.50p 5.00p 3.98p 4.50p 312576
21/09/2012 5.00p 5.00p 4.50p 4.50p 76396
20/09/2012 5.00p 5.00p 4.58p 5.00p 970
19/09/2012 5.00p 5.30p 4.60p 5.00p 207597
18/09/2012 5.00p 5.29p 4.60p 5.00p 91613
17/09/2012 5.00p 5.33p 4.60p 5.00p 55130
14/09/2012 4.50p 5.50p 4.40p 5.00p 235564
13/09/2012 5.50p 5.50p 4.20p 4.50p 184900
12/09/2012 6.00p 6.00p 4.10p 5.50p 324457
11/09/2012 6.00p 6.00p 5.25p 6.00p 39200
10/09/2012 5.50p 6.00p 5.25p 6.00p 104629
07/09/2012 5.50p 6.00p 5.50p 5.50p 122772
06/09/2012 6.00p 6.15p 5.00p 5.50p 184788
05/09/2012 6.00p 6.20p 5.48p 6.00p 56245
04/09/2012 6.00p 6.00p 5.40p 6.00p 35046
03/09/2012 6.00p 6.60p 5.40p 6.00p 230046
31/08/2012 5.50p 6.50p 5.00p 6.00p 531793
30/08/2012 6.50p 6.50p 5.40p 5.50p 221260
29/08/2012 6.50p 6.75p 6.20p 6.50p 163897
28/08/2012 6.50p 7.00p 6.00p 6.50p 251612
24/08/2012 6.50p 7.00p 6.00p 6.50p 491418
23/08/2012 6.50p 7.50p 6.00p 6.50p 1065441
22/08/2012 7.50p 7.50p 6.00p 6.50p 771586
21/08/2012 8.00p 8.00p 7.00p 7.50p 465526
20/08/2012 7.50p 8.50p 6.85p 7.50p 730854
17/08/2012 9.50p 9.50p 7.16p 7.50p 2011140
16/08/2012 6.50p 9.80p 5.70p 9.50p 1925219
15/08/2012 6.50p 6.50p 5.50p 6.50p 281646
14/08/2012 6.50p 6.70p 5.50p 6.50p 578617
13/08/2012 6.00p 7.10p 5.52p 6.50p 990466
10/08/2012 5.50p 6.00p 4.84p 5.50p 389513
09/08/2012 4.50p 5.50p 4.01p 5.50p 760230
08/08/2012 4.50p 4.50p 3.25p 4.50p 342123
07/08/2012 4.50p 4.50p 3.89p 4.50p 454436
06/08/2012 4.50p 4.80p 3.38p 4.50p 744616
03/08/2012 4.50p 5.30p 4.23p 4.50p 749496
02/08/2012 3.50p 6.00p 3.50p 4.50p 2496020
01/08/2012 4.00p 4.00p 3.20p 3.50p 319105
31/07/2012 4.00p 4.04p 3.40p 4.00p 279564
30/07/2012 4.00p 5.00p 3.25p 4.00p 465836
27/07/2012 2.50p 4.25p 2.50p 4.00p 1048366
26/07/2012 2.50p 3.00p 2.50p 2.50p 113631
25/07/2012 2.50p 3.00p 2.50p 2.50p 57797
24/07/2012 2.50p 3.00p 2.50p 2.50p 403632
23/07/2012 3.50p 3.50p 2.20p 2.50p 335066
20/07/2012 3.50p 3.85p 3.00p 3.50p 1340794
19/07/2012 2.50p 3.35p 2.50p 3.00p 321858
18/07/2012 2.50p 3.00p 2.50p 2.50p 189149
17/07/2012 3.50p 3.50p 2.10p 2.50p 503680
16/07/2012 3.50p 3.50p 3.00p 3.50p 52000
13/07/2012 3.50p 3.50p 3.20p 3.50p 12593
12/07/2012 3.50p 3.50p 3.02p 3.50p 54000
11/07/2012 3.50p 3.50p 3.00p 3.50p 345425
10/07/2012 3.50p 3.50p 3.43p 3.50p 10434
09/07/2012 4.50p 4.50p 3.49p 3.50p 20580
06/07/2012 4.50p 4.50p 3.90p 4.50p 600
05/07/2012 3.50p 4.50p 3.03p 4.50p 131641
04/07/2012 3.50p 3.50p 3.03p 3.50p 20
03/07/2012 3.50p 3.50p 3.30p 3.50p 230000
02/07/2012 3.50p 3.60p 3.00p 3.50p 297911
29/06/2012 3.50p 3.70p 3.00p 3.50p 82031
28/06/2012 3.50p 3.78p 3.00p 3.00p 149682
27/06/2012 3.50p 3.80p 3.50p 3.50p 24111
26/06/2012 5.00p 5.00p 3.25p 3.50p 7522
25/06/2012 3.50p 3.80p 3.00p 3.00p 73605
22/06/2012 3.50p 3.90p 3.50p 3.50p 12552
21/06/2012 3.50p 3.90p 3.30p 3.50p 40299
20/06/2012 3.50p 3.95p 3.50p 3.50p 1000
19/06/2012 3.50p 3.90p 3.15p 3.50p 31404
18/06/2012 3.50p 3.50p 3.25p 3.50p 10
15/06/2012 4.00p 4.50p 3.00p 3.50p 106933
14/06/2012 4.50p 4.50p 3.10p 4.00p 46825
13/06/2012 4.50p 4.50p 4.01p 4.50p 46733
12/06/2012 4.50p 4.50p 4.01p 4.50p 111836
11/06/2012 4.00p 4.50p 3.60p 4.50p 14098
08/06/2012 4.00p 5.00p 3.60p 4.00p 32373
07/06/2012 4.00p 5.00p 3.50p 4.00p 38950
06/06/2012 6.00p 6.00p 3.10p 4.00p 157304
01/06/2012 5.50p 6.00p 5.00p 6.00p 113955
31/05/2012 5.50p 5.50p 5.00p 5.50p 11578
30/05/2012 5.50p 6.00p 5.00p 5.50p 431918
29/05/2012 5.50p 5.50p 5.00p 5.50p 191387
28/05/2012 6.00p 6.00p 5.00p 5.50p 26783
25/05/2012 6.00p 6.50p 5.50p 6.00p 38187
24/05/2012 6.00p 6.00p 4.72p 6.00p 0
23/05/2012 6.00p 6.00p 4.72p 6.00p 588
22/05/2012 6.00p 7.00p 5.40p 6.00p 3470
21/05/2012 6.50p 7.00p 5.60p 6.00p 5069
18/05/2012 6.50p 6.50p 5.00p 6.50p 5000
17/05/2012 6.50p 7.50p 5.50p 6.50p 0
16/05/2012 6.50p 7.50p 5.50p 6.50p 16494
15/05/2012 8.50p 9.00p 5.00p 6.50p 65697
14/05/2012 8.50p 10.00p 7.00p 8.50p 30453
11/05/2012 9.00p 10.60p 7.00p 9.00p 105054
10/05/2012 9.00p 10.80p 7.80p 9.00p 3150
09/05/2012 12.50p 12.50p 9.00p 9.00p 139100
08/05/2012 12.50p 15.00p 11.00p 12.50p 7145
04/05/2012 12.50p 12.50p 11.80p 12.50p 0
03/05/2012 12.50p 12.50p 11.80p 12.50p 489
02/05/2012 13.00p 15.00p 11.50p 12.50p 6777
01/05/2012 13.00p 13.00p 11.50p 13.00p 50
30/04/2012 13.00p 13.00p 11.00p 13.00p 254
27/04/2012 13.00p 15.00p 10.90p 13.00p 8296
26/04/2012 13.00p 13.62p 13.00p 13.00p 0
25/04/2012 13.00p 13.62p 13.00p 13.00p 4478

*Close Price adjusted for both dividends and splits