Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2021 1.63p 1.84p 1.61p 1.70p 3740519
31/03/2021 1.55p 1.65p 1.50p 1.63p 2643264
30/03/2021 1.55p 1.55p 1.51p 1.55p 318467
29/03/2021 1.55p 1.55p 1.51p 1.55p 198240
26/03/2021 1.58p 1.58p 1.51p 1.55p 1856880
25/03/2021 1.60p 1.60p 1.51p 1.58p 1093466
24/03/2021 1.60p 1.68p 1.55p 1.60p 995183
23/03/2021 1.60p 1.68p 1.55p 1.60p 1496536
22/03/2021 1.65p 1.65p 1.55p 1.60p 2180896
19/03/2021 1.55p 1.68p 1.54p 1.65p 6520420
18/03/2021 1.43p 1.95p 1.40p 1.55p 33720536
17/03/2021 1.23p 1.25p 1.20p 1.23p 795606
16/03/2021 1.23p 1.24p 1.21p 1.23p 682716
15/03/2021 1.23p 1.24p 1.20p 1.23p 453702
12/03/2021 1.28p 1.28p 1.20p 1.23p 1151754
11/03/2021 1.28p 1.34p 1.25p 1.28p 586500
10/03/2021 1.28p 1.29p 1.25p 1.28p 1154755
09/03/2021 1.28p 1.30p 1.25p 1.28p 1867502
08/03/2021 1.28p 1.30p 1.26p 1.28p 406908
05/03/2021 1.28p 1.29p 1.26p 1.28p 204483
04/03/2021 1.28p 1.29p 1.27p 1.28p 365115
03/03/2021 1.30p 1.30p 1.27p 1.28p 309073
02/03/2021 1.30p 1.33p 1.30p 1.30p 386099
01/03/2021 1.30p 1.35p 1.26p 1.30p 395655
26/02/2021 1.30p 1.32p 1.25p 1.30p 411566
25/02/2021 1.28p 1.37p 1.25p 1.30p 948803
24/02/2021 1.43p 1.43p 1.25p 1.30p 2037793
23/02/2021 1.45p 1.45p 1.36p 1.43p 1848609
22/02/2021 1.43p 1.43p 1.40p 1.40p 88450
19/02/2021 1.43p 1.43p 1.43p 1.43p 0
18/02/2021 1.43p 1.45p 1.40p 1.43p 90056
17/02/2021 1.43p 1.45p 1.43p 1.43p 1157289
16/02/2021 1.43p 1.45p 1.40p 1.43p 846407
15/02/2021 1.48p 1.49p 1.41p 1.43p 1058012
12/02/2021 1.50p 1.50p 1.45p 1.48p 729050
11/02/2021 1.55p 1.55p 1.50p 1.50p 57064
10/02/2021 1.58p 1.58p 1.50p 1.55p 307693
09/02/2021 1.58p 1.58p 1.51p 1.58p 522741
08/02/2021 1.60p 1.62p 1.55p 1.59p 561735
05/02/2021 1.58p 1.61p 1.55p 1.60p 1456880
04/02/2021 1.65p 1.65p 1.56p 1.58p 1197915
03/02/2021 1.65p 1.69p 1.61p 1.65p 3611185
02/02/2021 1.53p 1.65p 1.50p 1.65p 3999789
01/02/2021 1.48p 1.54p 1.40p 1.53p 2464799
29/01/2021 1.43p 1.48p 1.40p 1.48p 2305017
28/01/2021 1.43p 1.45p 1.40p 1.40p 2509043
27/01/2021 1.43p 1.43p 1.40p 1.43p 656767
26/01/2021 1.43p 1.43p 1.40p 1.43p 436441
25/01/2021 1.43p 1.44p 1.40p 1.40p 1209336
22/01/2021 1.43p 1.43p 1.40p 1.43p 419979
21/01/2021 1.43p 1.43p 1.43p 1.43p 758119
20/01/2021 1.43p 1.43p 1.43p 1.43p 0
19/01/2021 1.43p 1.43p 1.41p 1.43p 114926
18/01/2021 1.43p 1.45p 1.40p 1.43p 1237477
15/01/2021 1.48p 1.48p 1.41p 1.43p 801218
14/01/2021 1.48p 1.49p 1.47p 1.48p 231496
13/01/2021 1.48p 1.49p 1.48p 1.48p 90000
12/01/2021 1.48p 1.50p 1.45p 1.48p 813802
11/01/2021 1.50p 1.55p 1.45p 1.55p 652882
08/01/2021 1.45p 1.54p 1.41p 1.50p 598045
07/01/2021 1.50p 1.50p 1.10p 1.45p 1533383
06/01/2021 1.45p 1.51p 1.41p 1.50p 1250791
05/01/2021 1.43p 1.52p 1.41p 1.45p 1468063
04/01/2021 1.43p 1.47p 1.36p 1.43p 398426
31/12/2020 1.45p 1.53p 1.38p 1.43p 818387
30/12/2020 1.48p 1.54p 1.40p 1.45p 775984
24/12/2020 1.33p 1.50p 1.31p 1.45p 1720915
23/12/2020 1.35p 1.35p 1.30p 1.33p 706720
22/12/2020 1.35p 1.35p 1.30p 1.33p 533926
21/12/2020 1.20p 1.35p 1.20p 1.33p 2757585
18/12/2020 1.18p 1.20p 1.16p 1.20p 757953
17/12/2020 1.18p 1.20p 1.16p 1.18p 568845
16/12/2020 1.18p 1.20p 1.15p 1.18p 635748
15/12/2020 1.18p 1.19p 1.15p 1.18p 935000
14/12/2020 1.18p 1.18p 1.16p 1.18p 349004
11/12/2020 1.20p 1.20p 1.05p 1.18p 2428662
10/12/2020 1.10p 1.20p 1.10p 1.20p 1317937
09/12/2020 1.08p 1.14p 1.05p 1.10p 2069610
08/12/2020 1.13p 1.20p 1.00p 1.08p 1591682
07/12/2020 1.20p 1.25p 1.10p 1.25p 1381315
04/12/2020 1.18p 1.30p 1.12p 1.20p 5001215
03/12/2020 0.90p 1.20p 0.85p 1.18p 7637912
02/12/2020 0.90p 0.92p 0.85p 0.90p 2834554
01/12/2020 0.83p 0.99p 0.80p 0.90p 6414770
30/11/2020 0.88p 0.90p 0.80p 0.85p 729337
27/11/2020 0.88p 0.90p 0.87p 0.88p 307588
26/11/2020 0.88p 0.90p 0.85p 0.88p 401323
25/11/2020 0.90p 0.90p 0.86p 0.88p 1136776
24/11/2020 0.98p 0.98p 0.85p 0.90p 845151
23/11/2020 0.98p 0.98p 0.92p 0.98p 133163
20/11/2020 0.95p 0.98p 0.91p 0.98p 1752904
19/11/2020 0.95p 1.10p 0.91p 0.95p 1867082
18/11/2020 0.93p 1.00p 0.91p 0.95p 5036917
17/11/2020 0.80p 0.95p 0.80p 0.93p 7847512
16/11/2020 0.78p 0.80p 0.78p 0.80p 903021
13/11/2020 0.75p 0.78p 0.75p 0.78p 570000
12/11/2020 0.73p 0.79p 0.71p 0.75p 756412
10/11/2020 0.73p 0.75p 0.71p 0.73p 145306
09/11/2020 0.73p 0.75p 0.73p 0.73p 833027
06/11/2020 0.70p 0.74p 0.70p 0.73p 668893
05/11/2020 0.70p 0.74p 0.70p 0.70p 300000
04/11/2020 0.65p 0.72p 0.65p 0.70p 1770985
03/11/2020 0.65p 0.65p 0.65p 0.65p 0
02/11/2020 0.68p 0.68p 0.62p 0.65p 850500
30/10/2020 0.68p 0.68p 0.65p 0.68p 1277630
29/10/2020 0.70p 0.70p 0.68p 0.68p 0
28/10/2020 0.70p 0.70p 0.68p 0.70p 550010
27/10/2020 0.70p 0.73p 0.68p 0.70p 458766
26/10/2020 0.70p 0.70p 0.67p 0.70p 694701
23/10/2020 0.70p 0.70p 0.65p 0.70p 350000
22/10/2020 0.70p 0.71p 0.65p 0.70p 348750
21/10/2020 0.70p 0.72p 0.65p 0.70p 1353012
20/10/2020 0.70p 0.74p 0.66p 0.70p 275913
19/10/2020 0.70p 0.70p 0.65p 0.70p 450000
16/10/2020 0.68p 0.70p 0.65p 0.70p 337401
15/10/2020 0.68p 0.70p 0.65p 0.68p 492247
14/10/2020 0.68p 0.70p 0.68p 0.68p 58000
13/10/2020 0.70p 0.70p 0.67p 0.68p 537292
12/10/2020 0.65p 0.73p 0.62p 0.70p 759861
09/10/2020 0.68p 0.70p 0.62p 0.65p 649949
08/10/2020 0.68p 0.75p 0.63p 0.68p 1731867
07/10/2020 0.60p 0.70p 0.60p 0.65p 2955000
06/10/2020 0.60p 0.60p 0.60p 0.60p 0
05/10/2020 0.68p 0.68p 0.59p 0.60p 519846
02/10/2020 0.68p 0.68p 0.61p 0.68p 969865
01/10/2020 0.68p 0.70p 0.68p 0.68p 141655
30/09/2020 0.75p 0.75p 0.58p 0.68p 2213745
29/09/2020 0.75p 0.75p 0.70p 0.75p 286284
28/09/2020 0.75p 0.75p 0.70p 0.75p 415101
25/09/2020 0.75p 0.80p 0.70p 0.75p 869617
24/09/2020 0.75p 0.75p 0.74p 0.75p 134354
23/09/2020 0.75p 0.75p 0.74p 0.75p 509038
22/09/2020 0.70p 0.75p 0.70p 0.75p 670863
21/09/2020 0.73p 0.73p 0.66p 0.70p 380777
18/09/2020 0.78p 0.78p 0.70p 0.73p 1339353
17/09/2020 0.78p 0.78p 0.75p 0.78p 106559
16/09/2020 0.78p 0.78p 0.75p 0.78p 50000
15/09/2020 0.78p 0.78p 0.71p 0.78p 597303
14/09/2020 0.78p 0.78p 0.78p 0.78p 0
11/09/2020 0.78p 0.78p 0.73p 0.78p 400000
10/09/2020 0.78p 0.78p 0.75p 0.78p 34000
09/09/2020 0.78p 0.78p 0.75p 0.78p 130300
08/09/2020 0.78p 0.78p 0.75p 0.78p 107383
07/09/2020 0.78p 0.80p 0.75p 0.78p 560000
04/09/2020 0.78p 0.80p 0.75p 0.78p 549852
03/09/2020 0.78p 0.80p 0.75p 0.78p 638344
02/09/2020 0.78p 0.78p 0.61p 0.78p 516836
01/09/2020 0.75p 0.78p 0.70p 0.78p 866368
28/08/2020 0.70p 0.75p 0.70p 0.75p 725457
27/08/2020 0.68p 0.70p 0.68p 0.70p 1000000
26/08/2020 0.75p 0.75p 0.66p 0.70p 60735
25/08/2020 0.75p 0.75p 0.70p 0.75p 286130
24/08/2020 0.73p 0.75p 0.73p 0.75p 0
21/08/2020 0.75p 0.75p 0.67p 0.75p 650000
20/08/2020 0.75p 0.75p 0.70p 0.75p 832998
19/08/2020 0.75p 0.75p 0.70p 0.75p 127297
18/08/2020 0.78p 0.78p 0.71p 0.75p 572582
17/08/2020 0.78p 0.78p 0.75p 0.78p 150005
14/08/2020 0.78p 0.78p 0.75p 0.78p 392609
13/08/2020 0.78p 0.78p 0.75p 0.78p 577562
12/08/2020 0.80p 0.80p 0.75p 0.78p 499854
11/08/2020 0.75p 0.80p 0.71p 0.80p 1969680
10/08/2020 0.75p 0.75p 0.71p 0.75p 185535
07/08/2020 0.75p 0.75p 0.71p 0.75p 740100
06/08/2020 0.80p 0.80p 0.71p 0.75p 2724430
05/08/2020 0.70p 0.78p 0.70p 0.78p 3055990
04/08/2020 0.75p 0.78p 0.70p 0.70p 1452990
03/08/2020 0.68p 0.69p 0.68p 0.68p 250000
31/07/2020 0.68p 0.69p 0.68p 0.68p 84927
29/07/2020 0.65p 0.67p 0.60p 0.65p 571781
28/07/2020 0.65p 0.65p 0.60p 0.65p 82290
27/07/2020 0.65p 0.67p 0.60p 0.65p 383720
24/07/2020 0.65p 0.65p 0.60p 0.65p 674341
23/07/2020 0.65p 0.66p 0.60p 0.65p 107679
22/07/2020 0.65p 0.66p 0.60p 0.65p 8317
21/07/2020 0.68p 0.68p 0.60p 0.65p 3756207
20/07/2020 0.68p 0.68p 0.67p 0.68p 174335
17/07/2020 0.68p 0.68p 0.67p 0.68p 1296791
16/07/2020 0.68p 0.68p 0.65p 0.68p 50000
15/07/2020 0.68p 0.68p 0.68p 0.68p 0
14/07/2020 0.68p 0.68p 0.67p 0.68p 298507
13/07/2020 0.68p 0.68p 0.65p 0.68p 987249
10/07/2020 0.68p 0.68p 0.67p 0.68p 623693
09/07/2020 0.68p 0.68p 0.67p 0.68p 1051315
08/07/2020 0.75p 0.75p 0.66p 0.68p 1514080
07/07/2020 0.75p 0.75p 0.70p 0.75p 733444
06/07/2020 0.68p 0.77p 0.68p 0.75p 2481706
03/07/2020 0.68p 0.70p 0.68p 0.68p 3881475
02/07/2020 0.65p 0.69p 0.61p 0.68p 4153420
01/07/2020 0.63p 0.70p 0.56p 0.65p 6210300
29/06/2020 0.63p 0.63p 0.55p 0.63p 1388609
26/06/2020 0.58p 0.63p 0.55p 0.63p 4533254
25/06/2020 0.58p 0.58p 0.55p 0.58p 607582
24/06/2020 0.58p 0.58p 0.58p 0.58p 32767
23/06/2020 0.60p 0.60p 0.55p 0.58p 2132676
22/06/2020 0.58p 0.70p 0.55p 0.60p 18626044
19/06/2020 0.55p 0.60p 0.50p 0.58p 5033249
18/06/2020 0.55p 0.55p 0.55p 0.55p 0
17/06/2020 0.55p 0.60p 0.50p 0.55p 45281
16/06/2020 0.55p 0.55p 0.50p 0.55p 140850

*Close Price adjusted for both dividends and splits