Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/03/2024 0.38p 0.38p 0.35p 0.38p 761463
07/03/2024 0.38p 0.39p 0.35p 0.38p 1793847
06/03/2024 0.38p 0.38p 0.36p 0.38p 319569
05/03/2024 0.38p 0.40p 0.35p 0.38p 2558
04/03/2024 0.38p 0.39p 0.36p 0.38p 40463
01/03/2024 0.38p 0.38p 0.37p 0.38p 0
29/02/2024 0.38p 0.39p 0.36p 0.38p 1287369
28/02/2024 0.38p 0.39p 0.36p 0.38p 258794
27/02/2024 0.38p 0.40p 0.37p 0.38p 1039296
26/02/2024 0.43p 0.45p 0.36p 0.38p 15548139
23/02/2024 0.43p 0.45p 0.40p 0.43p 427469
22/02/2024 0.43p 0.45p 0.41p 0.43p 476728
21/02/2024 0.53p 0.53p 0.43p 0.43p 3783612
20/02/2024 0.53p 0.53p 0.51p 0.53p 1460096
19/02/2024 0.53p 0.53p 0.48p 0.53p 249400
16/02/2024 0.53p 0.55p 0.50p 0.53p 7419858
15/02/2024 0.48p 0.55p 0.47p 0.53p 2374400
14/02/2024 0.48p 0.48p 0.47p 0.48p 1262981
13/02/2024 0.48p 0.48p 0.46p 0.48p 0
12/02/2024 0.53p 0.53p 0.43p 0.48p 2908554
09/02/2024 0.53p 0.53p 0.50p 0.53p 152277
08/02/2024 0.53p 0.53p 0.51p 0.53p 100265
07/02/2024 0.53p 0.53p 0.50p 0.53p 1649
06/02/2024 0.53p 0.54p 0.53p 0.53p 50000
05/02/2024 0.53p 0.55p 0.50p 0.53p 930389
02/02/2024 0.53p 0.53p 0.51p 0.53p 101788
01/02/2024 0.53p 0.53p 0.51p 0.53p 0
31/01/2024 0.53p 0.53p 0.51p 0.53p 0
30/01/2024 0.53p 0.55p 0.50p 0.53p 169479
29/01/2024 0.53p 0.56p 0.51p 0.56p 77038
26/01/2024 0.53p 0.55p 0.51p 0.53p 1864949
25/01/2024 0.53p 0.54p 0.50p 0.53p 1141949
24/01/2024 0.58p 0.60p 0.50p 0.50p 3601931
23/01/2024 0.58p 0.59p 0.55p 0.58p 906942
22/01/2024 0.60p 0.60p 0.58p 0.58p 45000
19/01/2024 0.60p 0.60p 0.58p 0.60p 0
18/01/2024 0.63p 0.63p 0.60p 0.60p 3750012
17/01/2024 0.63p 0.63p 0.61p 0.63p 0
16/01/2024 0.63p 0.63p 0.62p 0.63p 100250
15/01/2024 0.65p 0.65p 0.61p 0.63p 1006538
12/01/2024 0.65p 0.67p 0.61p 0.65p 1691663
11/01/2024 0.70p 0.75p 0.63p 0.65p 1292126
10/01/2024 0.70p 0.73p 0.66p 0.70p 154308
09/01/2024 0.70p 0.74p 0.64p 0.70p 3100000
08/01/2024 0.70p 0.75p 0.65p 0.70p 531700
05/01/2024 0.65p 0.74p 0.65p 0.70p 1863962
04/01/2024 0.63p 0.70p 0.60p 0.65p 3141715
03/01/2024 0.63p 0.65p 0.60p 0.63p 2147816
02/01/2024 0.63p 0.63p 0.60p 0.63p 642643
29/12/2023 0.63p 0.63p 0.60p 0.63p 600838
28/12/2023 0.63p 0.65p 0.60p 0.63p 4883140
27/12/2023 0.63p 0.63p 0.62p 0.63p 340228
22/12/2023 0.60p 0.65p 0.60p 0.63p 2517482
21/12/2023 0.53p 1.50p 0.53p 0.60p 30000000
20/12/2023 0.53p 0.54p 0.52p 0.53p 2014598
19/12/2023 0.53p 0.53p 0.51p 0.53p 1144336
18/12/2023 0.55p 0.55p 0.50p 0.53p 3751709
15/12/2023 0.55p 0.55p 0.52p 0.55p 786942
14/12/2023 0.55p 0.60p 0.54p 0.55p 4370318
13/12/2023 0.53p 0.53p 0.52p 0.53p 193592
12/12/2023 0.53p 0.53p 0.51p 0.53p 10000
11/12/2023 0.53p 0.53p 0.49p 0.53p 1200000
08/12/2023 0.53p 0.53p 0.50p 0.53p 2825562
07/12/2023 0.53p 0.53p 0.52p 0.53p 375000
06/12/2023 0.53p 0.53p 0.50p 0.53p 257104
05/12/2023 0.53p 0.53p 0.50p 0.53p 923494
04/12/2023 0.58p 0.58p 0.51p 0.53p 2577923
01/12/2023 0.58p 0.58p 0.55p 0.58p 231251
30/11/2023 0.58p 0.58p 0.55p 0.58p 28739
29/11/2023 0.58p 0.60p 0.55p 0.58p 502903
28/11/2023 0.58p 0.58p 0.55p 0.58p 1230588
27/11/2023 0.63p 0.63p 0.55p 0.58p 3981976
24/11/2023 0.63p 0.63p 0.60p 0.63p 3000000
23/11/2023 0.65p 0.65p 0.55p 0.63p 2545516
22/11/2023 0.65p 0.65p 0.61p 0.65p 163106
21/11/2023 0.63p 0.65p 0.60p 0.65p 1033057
20/11/2023 0.65p 0.66p 0.60p 0.63p 1575757
17/11/2023 0.65p 0.65p 0.60p 0.65p 2560
16/11/2023 0.65p 0.70p 0.65p 0.65p 142
15/11/2023 0.65p 0.66p 0.65p 0.65p 0
14/11/2023 0.65p 0.66p 0.65p 0.65p 0
13/11/2023 0.65p 0.66p 0.61p 0.65p 1002241
10/11/2023 0.65p 0.65p 0.62p 0.65p 400000
09/11/2023 0.65p 0.66p 0.65p 0.65p 0
08/11/2023 0.65p 0.65p 0.62p 0.65p 36888
07/11/2023 0.65p 0.70p 0.62p 0.65p 3752997
06/11/2023 0.63p 0.69p 0.62p 0.65p 673775
03/11/2023 0.63p 0.64p 0.61p 0.63p 1199161
02/11/2023 0.63p 0.63p 0.63p 0.63p 0
01/11/2023 0.63p 0.65p 0.60p 0.63p 2265
31/10/2023 0.63p 0.63p 0.63p 0.63p 0
30/10/2023 0.63p 0.63p 0.61p 0.63p 444
27/10/2023 0.63p 0.64p 0.60p 0.63p 86543
26/10/2023 0.60p 0.63p 0.60p 0.63p 455499
25/10/2023 0.58p 0.61p 0.56p 0.60p 126921
24/10/2023 0.63p 0.63p 0.56p 0.58p 1288837
23/10/2023 0.63p 0.63p 0.60p 0.63p 316666
20/10/2023 0.63p 0.63p 0.60p 0.63p 838642
19/10/2023 0.63p 0.63p 0.60p 0.63p 70940
18/10/2023 0.63p 0.63p 0.60p 0.63p 191666
17/10/2023 0.63p 0.63p 0.60p 0.63p 160748
16/10/2023 0.63p 0.63p 0.60p 0.63p 196666
13/10/2023 0.63p 0.63p 0.60p 0.63p 381396
12/10/2023 0.63p 0.63p 0.60p 0.63p 3187173
11/10/2023 0.63p 0.63p 0.60p 0.63p 1908404
10/10/2023 0.65p 0.65p 0.60p 0.63p 501666
09/10/2023 0.65p 0.70p 0.60p 0.65p 1526535
06/10/2023 0.68p 0.68p 0.62p 0.65p 1903775
05/10/2023 0.68p 0.68p 0.67p 0.68p 0
04/10/2023 0.68p 0.68p 0.65p 0.68p 511923
03/10/2023 0.68p 0.70p 0.66p 0.68p 160361
02/10/2023 0.73p 0.75p 0.65p 0.68p 1332022
29/09/2023 0.70p 0.74p 0.70p 0.73p 2016287
28/09/2023 0.68p 0.72p 0.68p 0.70p 1012077
27/09/2023 0.75p 0.75p 0.68p 0.68p 3030409
26/09/2023 0.75p 0.78p 0.75p 0.75p 900000
25/09/2023 0.75p 0.75p 0.73p 0.75p 500000
22/09/2023 0.75p 0.75p 0.73p 0.75p 300000
21/09/2023 0.75p 0.79p 0.73p 0.75p 151639
20/09/2023 0.73p 0.78p 0.71p 0.75p 1535685

*Close Price adjusted for both dividends and splits