Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2020 0.16p 0.25p 0.16p 0.24p 2678542
19/03/2020 0.21p 0.21p 0.10p 0.16p 2250317
18/03/2020 0.21p 0.21p 0.21p 0.21p 0
17/03/2020 0.30p 0.30p 0.20p 0.21p 668006
16/03/2020 0.33p 0.33p 0.21p 0.27p 2986662
13/03/2020 0.33p 0.33p 0.33p 0.33p 0
12/03/2020 0.33p 0.33p 0.30p 0.33p 1000
11/03/2020 0.33p 0.33p 0.30p 0.33p 90000
10/03/2020 0.33p 0.34p 0.33p 0.33p 210000
09/03/2020 0.33p 0.34p 0.33p 0.33p 500000
06/03/2020 0.33p 0.33p 0.33p 0.33p 0
05/03/2020 0.33p 0.34p 0.33p 0.33p 146471
04/03/2020 0.35p 0.35p 0.31p 0.33p 710000
03/03/2020 0.35p 0.35p 0.31p 0.35p 4379
02/03/2020 0.33p 0.35p 0.31p 0.35p 252686
28/02/2020 0.38p 0.38p 0.31p 0.33p 865729
27/02/2020 0.38p 0.38p 0.36p 0.38p 315636
26/02/2020 0.38p 0.39p 0.38p 0.38p 498252
25/02/2020 0.43p 0.43p 0.36p 0.38p 3798092
24/02/2020 0.43p 0.44p 0.37p 0.43p 5669497
21/02/2020 0.43p 0.44p 0.37p 0.43p 2121249
20/02/2020 0.43p 0.43p 0.37p 0.43p 27828
19/02/2020 0.43p 0.43p 0.37p 0.43p 164316
18/02/2020 0.43p 0.43p 0.37p 0.43p 494204
17/02/2020 0.43p 0.44p 0.38p 0.43p 818700
14/02/2020 0.43p 0.44p 0.37p 0.43p 2375311
13/02/2020 0.43p 0.43p 0.37p 0.43p 134318
12/02/2020 0.43p 0.43p 0.43p 0.43p 0
11/02/2020 0.43p 0.43p 0.43p 0.43p 0
10/02/2020 0.45p 0.45p 0.36p 0.43p 1188296
07/02/2020 0.45p 0.45p 0.40p 0.45p 176250
06/02/2020 0.45p 0.45p 0.40p 0.45p 393851
05/02/2020 0.45p 0.46p 0.44p 0.45p 268000
04/02/2020 0.45p 0.47p 0.40p 0.45p 283964
03/02/2020 0.45p 0.47p 0.45p 0.45p 59651
31/01/2020 0.45p 0.45p 0.44p 0.45p 111441
30/01/2020 0.45p 0.45p 0.45p 0.45p 0
29/01/2020 0.45p 0.45p 0.40p 0.45p 551917
28/01/2020 0.45p 0.45p 0.41p 0.45p 1528128
27/01/2020 0.48p 0.49p 0.42p 0.45p 729877
24/01/2020 0.48p 0.49p 0.42p 0.48p 140427
23/01/2020 0.48p 0.48p 0.48p 0.48p 0
22/01/2020 0.48p 0.50p 0.48p 0.48p 5656
21/01/2020 0.48p 0.48p 0.47p 0.48p 83656
20/01/2020 0.45p 0.48p 0.45p 0.48p 935495
17/01/2020 0.50p 0.50p 0.41p 0.45p 3374162
16/01/2020 0.43p 0.45p 0.43p 0.43p 1000000
15/01/2020 0.43p 0.43p 0.42p 0.43p 1607
14/01/2020 0.43p 0.44p 0.41p 0.43p 288911
13/01/2020 0.43p 0.44p 0.43p 0.43p 6223583
10/01/2020 0.43p 0.44p 0.41p 0.43p 1833063
09/01/2020 0.43p 0.44p 0.43p 0.43p 699307
08/01/2020 0.43p 0.45p 0.43p 0.43p 50500
07/01/2020 0.45p 0.45p 0.42p 0.43p 819103
06/01/2020 0.45p 0.45p 0.43p 0.45p 2404544
03/01/2020 0.43p 0.45p 0.42p 0.45p 1482318
02/01/2020 0.43p 0.44p 0.43p 0.43p 134940
31/12/2019 0.43p 0.44p 0.42p 0.43p 3303289
30/12/2019 0.43p 0.44p 0.41p 0.43p 1187124
27/12/2019 0.43p 0.44p 0.41p 0.43p 277357
24/12/2019 0.43p 0.43p 0.41p 0.43p 521029
23/12/2019 0.43p 0.43p 0.40p 0.43p 402310
20/12/2019 0.43p 0.43p 0.43p 0.43p 133059
19/12/2019 0.43p 0.44p 0.40p 0.43p 742802
18/12/2019 0.43p 0.43p 0.43p 0.43p 296465
17/12/2019 0.43p 0.43p 0.43p 0.43p 0
16/12/2019 0.43p 0.43p 0.40p 0.43p 96688
13/12/2019 0.44p 0.44p 0.40p 0.43p 242181
12/12/2019 0.45p 0.45p 0.40p 0.44p 1155709
11/12/2019 0.45p 0.45p 0.40p 0.45p 98802
10/12/2019 0.45p 0.45p 0.40p 0.45p 275000
09/12/2019 0.43p 0.57p 0.43p 0.45p 7693376
06/12/2019 0.43p 0.43p 0.43p 0.43p 50000
05/12/2019 0.43p 0.43p 0.42p 0.43p 91068
04/12/2019 0.50p 0.50p 0.41p 0.43p 4516276
03/12/2019 0.48p 0.50p 0.45p 0.50p 707508
02/12/2019 0.48p 0.54p 0.45p 0.48p 2712918
29/11/2019 0.53p 0.53p 0.45p 0.48p 4271251
28/11/2019 0.55p 0.55p 0.48p 0.53p 3032468
27/11/2019 0.55p 0.57p 0.51p 0.55p 653547
26/11/2019 0.55p 0.60p 0.46p 0.55p 9834042
25/11/2019 0.58p 0.59p 0.52p 0.55p 1817187
22/11/2019 0.63p 0.75p 0.58p 0.58p 26483692
21/11/2019 0.48p 0.69p 0.45p 0.63p 14072637
20/11/2019 0.50p 0.50p 0.46p 0.48p 865000
19/11/2019 0.51p 0.51p 0.46p 0.50p 676135
18/11/2019 0.50p 0.51p 0.50p 0.51p 0
15/11/2019 0.50p 0.52p 0.50p 0.50p 93302
14/11/2019 0.50p 0.52p 0.47p 0.50p 276738
13/11/2019 0.50p 0.50p 0.47p 0.50p 122985
12/11/2019 0.50p 0.52p 0.47p 0.50p 201521
11/11/2019 0.53p 0.53p 0.47p 0.50p 894860
08/11/2019 0.53p 0.53p 0.50p 0.53p 1370512
07/11/2019 0.53p 0.53p 0.53p 0.53p 661748
06/11/2019 0.53p 0.53p 0.51p 0.53p 999108
05/11/2019 0.53p 0.53p 0.52p 0.53p 100000
04/11/2019 0.53p 0.55p 0.52p 0.53p 942985
01/11/2019 0.53p 0.54p 0.52p 0.53p 1040900
31/10/2019 0.51p 0.54p 0.51p 0.53p 1201993
30/10/2019 0.51p 0.51p 0.47p 0.51p 7387
29/10/2019 0.51p 0.53p 0.47p 0.51p 117560
28/10/2019 0.54p 0.54p 0.48p 0.51p 145415
25/10/2019 0.54p 0.54p 0.48p 0.54p 50000
24/10/2019 0.55p 0.55p 0.50p 0.54p 50053
23/10/2019 0.55p 0.55p 0.55p 0.55p 6856
22/10/2019 0.53p 0.56p 0.51p 0.55p 1887732
21/10/2019 0.48p 0.53p 0.48p 0.53p 797766
18/10/2019 0.48p 0.48p 0.48p 0.48p 0
17/10/2019 0.48p 0.48p 0.46p 0.48p 477069
16/10/2019 0.48p 0.48p 0.45p 0.48p 833302
15/10/2019 0.48p 0.48p 0.45p 0.48p 1533144
14/10/2019 0.48p 0.48p 0.45p 0.48p 488041
11/10/2019 0.48p 0.48p 0.45p 0.48p 249896
10/10/2019 0.48p 0.48p 0.48p 0.48p 0
09/10/2019 0.48p 0.48p 0.46p 0.48p 35000
08/10/2019 0.48p 0.49p 0.46p 0.48p 1471741
07/10/2019 0.53p 0.53p 0.45p 0.48p 938530
04/10/2019 0.53p 0.53p 0.53p 0.53p 0
03/10/2019 0.53p 0.53p 0.52p 0.53p 106555
02/10/2019 0.53p 0.53p 0.46p 0.53p 1616666
01/10/2019 0.53p 0.53p 0.53p 0.53p 378676
30/09/2019 0.53p 0.53p 0.53p 0.53p 43647
27/09/2019 0.53p 0.53p 0.53p 0.53p 0
26/09/2019 0.53p 0.53p 0.53p 0.53p 2000
25/09/2019 0.53p 0.53p 0.53p 0.53p 200000
24/09/2019 0.53p 0.53p 0.52p 0.53p 843944
23/09/2019 0.53p 0.53p 0.53p 0.53p 416666
20/09/2019 0.53p 0.55p 0.53p 0.53p 2185105
19/09/2019 0.53p 0.53p 0.53p 0.53p 0
18/09/2019 0.53p 0.53p 0.53p 0.53p 0
17/09/2019 0.63p 0.63p 0.50p 0.53p 681472
16/09/2019 0.63p 0.63p 0.60p 0.63p 133091
13/09/2019 0.63p 0.63p 0.60p 0.63p 916665
12/09/2019 0.63p 0.63p 0.63p 0.63p 0
11/09/2019 0.63p 0.63p 0.53p 0.63p 175494
10/09/2019 0.63p 0.63p 0.63p 0.63p 1301341
09/09/2019 0.63p 0.63p 0.63p 0.63p 0
06/09/2019 0.63p 0.63p 0.60p 0.63p 56085
05/09/2019 0.63p 0.63p 0.60p 0.63p 201260
04/09/2019 0.63p 0.63p 0.63p 0.63p 0
03/09/2019 0.63p 0.63p 0.63p 0.63p 0
02/09/2019 0.63p 0.63p 0.60p 0.63p 100000
30/08/2019 0.63p 0.63p 0.55p 0.63p 1008333
29/08/2019 0.63p 0.63p 0.56p 0.63p 1770966
28/08/2019 0.63p 0.63p 0.60p 0.63p 650183
27/08/2019 0.78p 0.78p 0.53p 0.63p 2242828
23/08/2019 0.78p 0.78p 0.73p 0.78p 50000
22/08/2019 0.78p 0.78p 0.77p 0.78p 30250
21/08/2019 0.83p 0.84p 0.73p 0.78p 976853
20/08/2019 0.90p 0.90p 0.80p 0.85p 683396
19/08/2019 0.88p 0.90p 0.85p 0.90p 1372862
16/08/2019 0.93p 0.93p 0.88p 0.88p 42372
15/08/2019 0.93p 0.93p 0.91p 0.93p 19174
14/08/2019 0.93p 0.93p 0.90p 0.93p 111303
13/08/2019 0.93p 0.93p 0.91p 0.93p 40000
12/08/2019 0.93p 0.93p 0.91p 0.93p 41817
09/08/2019 0.93p 0.93p 0.86p 0.93p 850000
08/08/2019 0.98p 0.98p 0.91p 0.93p 48196
07/08/2019 0.98p 0.99p 0.95p 0.98p 280500
06/08/2019 1.00p 1.00p 0.95p 0.98p 286881
05/08/2019 1.03p 1.03p 1.00p 1.00p 251625
02/08/2019 1.05p 1.09p 0.96p 1.03p 629098
01/08/2019 1.00p 1.10p 0.96p 1.05p 3099727
31/07/2019 1.00p 1.05p 0.98p 1.00p 381318
30/07/2019 0.95p 1.00p 0.92p 1.00p 615981
29/07/2019 0.88p 0.99p 0.85p 0.95p 2673512
26/07/2019 1.05p 1.08p 0.85p 0.88p 1221009
25/07/2019 1.03p 1.10p 1.01p 1.05p 1639697
24/07/2019 1.33p 1.33p 1.01p 1.03p 3148145
23/07/2019 1.33p 1.33p 1.25p 1.33p 745274
22/07/2019 1.33p 1.33p 1.30p 1.33p 118106
19/07/2019 1.33p 1.35p 1.31p 1.33p 241636
18/07/2019 1.33p 1.35p 1.31p 1.33p 1163977
17/07/2019 1.33p 1.34p 1.31p 1.33p 303678
16/07/2019 1.33p 1.35p 1.30p 1.33p 853894
15/07/2019 1.45p 1.48p 1.31p 1.33p 1401261
12/07/2019 1.45p 1.48p 1.45p 1.45p 524740
11/07/2019 1.58p 1.58p 1.45p 1.45p 499536
10/07/2019 1.63p 1.63p 1.50p 1.58p 1752366
09/07/2019 1.78p 1.78p 1.60p 1.63p 1202732
08/07/2019 1.82p 1.94p 1.72p 1.80p 2469826
05/07/2019 1.75p 2.30p 1.73p 1.82p 8768308
04/07/2019 1.65p 1.65p 1.60p 1.65p 94764
03/07/2019 1.65p 1.65p 1.65p 1.65p 24285
02/07/2019 1.68p 1.69p 1.60p 1.65p 462859
01/07/2019 1.68p 1.72p 1.61p 1.68p 384029
28/06/2019 1.68p 1.68p 1.61p 1.68p 90000
27/06/2019 1.68p 1.69p 1.61p 1.68p 204040
26/06/2019 1.70p 1.70p 1.61p 1.68p 59655
25/06/2019 1.70p 1.70p 1.62p 1.70p 81050
24/06/2019 1.70p 1.70p 1.62p 1.70p 130540
21/06/2019 1.73p 1.73p 1.62p 1.70p 622053
20/06/2019 1.78p 1.78p 1.60p 1.73p 194917
19/06/2019 1.78p 1.78p 1.66p 1.78p 218000
18/06/2019 1.78p 1.78p 1.70p 1.78p 155629
17/06/2019 1.80p 1.80p 1.70p 1.78p 100000
14/06/2019 1.80p 1.80p 1.76p 1.80p 130437
13/06/2019 1.78p 1.80p 1.70p 1.80p 220000
12/06/2019 1.85p 1.85p 1.70p 1.78p 577723
11/06/2019 1.75p 1.90p 1.70p 1.85p 346254

*Close Price adjusted for both dividends and splits