Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2018 1.58p 1.61p 1.40p 1.58p 513000
21/08/2018 1.63p 1.63p 1.45p 1.58p 0
20/08/2018 1.60p 1.65p 1.50p 1.63p 89299
17/08/2018 1.60p 1.60p 1.60p 1.60p 0
16/08/2018 1.68p 1.68p 1.36p 1.60p 243663
15/08/2018 1.65p 1.68p 1.55p 1.68p 210496
14/08/2018 1.65p 1.67p 1.59p 1.65p 29229
13/08/2018 1.65p 1.65p 1.51p 1.65p 2783314
10/08/2018 1.65p 1.65p 1.54p 1.65p 375888
09/08/2018 1.65p 1.76p 1.65p 1.65p 11363
08/08/2018 1.65p 1.77p 1.54p 1.65p 175448
07/08/2018 1.68p 1.78p 1.56p 1.65p 11277
06/08/2018 1.68p 1.68p 1.68p 1.68p 0
03/08/2018 1.68p 1.78p 1.68p 1.68p 532263
02/08/2018 1.68p 1.69p 1.68p 1.68p 304806
01/08/2018 1.68p 1.68p 1.55p 1.68p 10000
31/07/2018 1.68p 1.68p 1.55p 1.68p 243507
30/07/2018 1.68p 1.68p 1.50p 1.68p 388053
27/07/2018 1.68p 1.68p 1.60p 1.68p 105000
26/07/2018 1.55p 1.68p 1.50p 1.68p 833749
25/07/2018 1.58p 1.58p 1.58p 1.58p 120000
24/07/2018 1.63p 1.63p 1.45p 1.58p 1249531
23/07/2018 1.63p 1.63p 1.63p 1.63p 0
20/07/2018 1.63p 1.63p 1.58p 1.63p 99000
19/07/2018 1.63p 1.63p 1.58p 1.63p 7000
18/07/2018 1.63p 1.63p 1.58p 1.63p 101163
17/07/2018 1.63p 1.63p 1.59p 1.63p 62992
16/07/2018 1.63p 1.64p 1.51p 1.63p 105598
13/07/2018 1.68p 1.68p 1.51p 1.63p 300000
12/07/2018 1.68p 1.68p 1.68p 1.68p 158869
11/07/2018 1.73p 1.73p 1.68p 1.68p 20000
10/07/2018 1.68p 1.76p 1.65p 1.73p 309775
09/07/2018 1.55p 1.75p 1.55p 1.68p 637706
06/07/2018 1.55p 1.58p 1.50p 1.55p 140000
05/07/2018 1.55p 1.58p 1.52p 1.55p 137736
04/07/2018 1.58p 1.59p 1.52p 1.55p 152738
03/07/2018 1.63p 1.63p 1.51p 1.58p 326379
02/07/2018 1.65p 1.73p 1.50p 1.63p 1778157
29/06/2018 1.75p 1.75p 1.60p 1.65p 240978
28/06/2018 1.90p 1.90p 1.70p 1.75p 479004
27/06/2018 1.90p 1.90p 1.90p 1.90p 0
26/06/2018 1.90p 1.90p 1.80p 1.90p 65853
25/06/2018 1.90p 1.90p 1.80p 1.90p 10861
22/06/2018 1.90p 1.90p 1.80p 1.90p 23856
21/06/2018 1.90p 1.90p 1.81p 1.90p 500
20/06/2018 2.05p 2.05p 1.80p 1.90p 158812
19/06/2018 1.95p 2.05p 1.90p 2.05p 306971
18/06/2018 2.10p 2.10p 1.85p 1.95p 473782
15/06/2018 2.10p 2.10p 1.92p 2.10p 100000
14/06/2018 1.90p 2.19p 1.90p 2.10p 2130900
13/06/2018 1.88p 1.90p 1.83p 1.90p 1367134
12/06/2018 1.73p 1.88p 1.70p 1.88p 711209
11/06/2018 1.95p 1.95p 1.65p 1.73p 2654232
08/06/2018 2.03p 2.03p 1.80p 1.95p 608631
07/06/2018 2.03p 2.03p 1.95p 2.03p 74289
06/06/2018 2.23p 2.23p 2.00p 2.03p 684137
05/06/2018 2.23p 2.24p 2.06p 2.23p 273928
04/06/2018 2.23p 2.23p 2.05p 2.23p 107000
01/06/2018 2.23p 2.23p 2.15p 2.23p 95381
31/05/2018 2.20p 2.23p 2.19p 2.23p 273692
30/05/2018 2.20p 2.20p 2.15p 2.20p 25000
29/05/2018 2.20p 2.20p 2.15p 2.20p 81615
25/05/2018 2.10p 2.25p 2.10p 2.20p 583440
24/05/2018 2.05p 2.10p 2.02p 2.10p 10000
23/05/2018 1.95p 2.05p 1.95p 2.05p 254107
22/05/2018 2.38p 2.38p 1.90p 1.95p 3543143
21/05/2018 2.40p 2.50p 2.22p 2.38p 633325
18/05/2018 2.63p 2.63p 2.17p 2.40p 4209952
17/05/2018 2.65p 2.65p 2.55p 2.63p 40644
16/05/2018 2.68p 2.68p 2.60p 2.65p 500812
15/05/2018 2.68p 2.68p 2.55p 2.59p 218214
14/05/2018 2.75p 2.75p 2.60p 2.68p 110000
11/05/2018 2.68p 2.68p 2.68p 2.68p 19594
10/05/2018 2.65p 2.68p 2.60p 2.68p 130329
09/05/2018 2.65p 2.66p 2.60p 2.65p 24443
08/05/2018 2.73p 2.73p 2.61p 2.65p 218074
04/05/2018 2.80p 2.80p 2.70p 2.73p 256033
03/05/2018 2.80p 2.80p 2.70p 2.80p 126570
02/05/2018 3.05p 3.05p 2.70p 2.80p 778091
01/05/2018 3.08p 3.08p 2.88p 3.05p 80212
30/04/2018 3.13p 3.13p 2.85p 3.08p 215573
27/04/2018 3.08p 3.17p 3.04p 3.13p 201933
26/04/2018 3.08p 3.08p 2.90p 3.08p 71789
25/04/2018 3.08p 3.10p 2.90p 3.08p 781789
24/04/2018 3.18p 3.18p 2.81p 3.08p 1199359
23/04/2018 3.25p 3.33p 3.17p 3.18p 217541
20/04/2018 2.73p 3.48p 2.70p 3.25p 1509093
19/04/2018 2.60p 2.73p 2.58p 2.73p 165509
18/04/2018 2.55p 2.60p 2.43p 2.60p 1050393
17/04/2018 2.50p 2.55p 2.30p 2.55p 423143
16/04/2018 2.50p 2.50p 2.40p 2.50p 44457
13/04/2018 2.65p 2.65p 2.45p 2.55p 401754
12/04/2018 2.65p 2.65p 2.42p 2.65p 465000
11/04/2018 2.68p 2.68p 2.60p 2.65p 154260
10/04/2018 2.90p 2.90p 2.61p 2.68p 707119
09/04/2018 2.53p 2.97p 2.53p 2.90p 1909580
06/04/2018 2.60p 2.60p 2.36p 2.53p 2466614
05/04/2018 2.55p 2.60p 2.41p 2.60p 965480
04/04/2018 2.80p 2.84p 2.47p 2.55p 1474365
03/04/2018 2.88p 2.88p 2.50p 2.80p 3736465
29/03/2018 3.08p 3.08p 2.65p 2.88p 1051375
28/03/2018 3.48p 3.63p 3.00p 3.08p 1215953
27/03/2018 3.35p 3.45p 3.30p 3.45p 897035
26/03/2018 3.35p 3.38p 3.30p 3.35p 184197
23/03/2018 3.28p 3.40p 3.25p 3.35p 833529
22/03/2018 3.83p 3.83p 3.26p 3.30p 1368295
21/03/2018 3.83p 3.83p 3.75p 3.83p 368078
20/03/2018 4.13p 4.13p 3.76p 3.83p 818892
19/03/2018 4.18p 4.32p 4.05p 4.13p 988207
16/03/2018 4.18p 4.33p 4.18p 4.18p 48520
15/03/2018 4.38p 4.38p 4.18p 4.18p 259184
14/03/2018 4.38p 4.38p 4.28p 4.38p 7018
13/03/2018 4.63p 4.63p 4.38p 4.38p 464331
12/03/2018 4.63p 4.64p 4.52p 4.63p 358189
09/03/2018 4.63p 4.68p 4.50p 4.63p 792743
08/03/2018 4.63p 4.70p 4.55p 4.63p 244458
07/03/2018 4.53p 4.98p 4.53p 4.75p 1061471
06/03/2018 4.45p 4.70p 4.32p 4.53p 862484
05/03/2018 4.23p 4.60p 4.23p 4.45p 948058
02/03/2018 4.18p 4.34p 4.18p 4.23p 215769
01/03/2018 4.18p 4.30p 4.11p 4.18p 353303
28/02/2018 4.50p 4.50p 4.13p 4.23p 1082546
27/02/2018 4.60p 4.60p 4.25p 4.50p 1254674
26/02/2018 4.60p 4.60p 4.46p 4.60p 435612
23/02/2018 4.63p 4.63p 4.60p 4.60p 32600
22/02/2018 4.88p 4.88p 4.60p 4.63p 92402
21/02/2018 4.73p 5.18p 4.73p 4.88p 1102921
20/02/2018 4.73p 4.88p 4.65p 4.73p 339606
19/02/2018 4.65p 4.80p 4.58p 4.73p 797957
16/02/2018 4.65p 4.80p 4.51p 4.65p 459884
15/02/2018 4.38p 5.14p 4.38p 4.70p 1329181
14/02/2018 4.13p 4.48p 4.13p 4.38p 703805
13/02/2018 3.80p 4.38p 3.67p 4.13p 1248821
12/02/2018 3.88p 3.90p 3.63p 3.80p 3863399
09/02/2018 4.13p 4.13p 4.13p 4.13p 0
08/02/2018 4.13p 4.13p 4.13p 4.13p 0
07/02/2018 4.13p 4.13p 4.13p 4.13p 0
06/02/2018 4.13p 4.13p 4.13p 4.13p 0
05/02/2018 4.13p 4.13p 4.13p 4.13p 0
02/02/2018 4.13p 4.13p 4.13p 4.13p 0
01/02/2018 4.13p 4.13p 4.13p 4.13p 0
31/01/2018 4.13p 4.13p 4.13p 4.13p 0
30/01/2018 4.13p 4.13p 4.13p 4.13p 0
29/01/2018 4.13p 4.13p 4.13p 4.13p 0
26/01/2018 4.13p 4.13p 4.13p 4.13p 0
25/01/2018 4.13p 4.13p 4.13p 4.13p 0
24/01/2018 4.13p 4.13p 4.13p 4.13p 0
23/01/2018 4.13p 4.13p 4.13p 4.13p 0
22/01/2018 4.13p 4.13p 4.13p 4.13p 0
19/01/2018 4.13p 4.13p 4.13p 4.13p 0
18/01/2018 4.13p 4.13p 4.13p 4.13p 0
17/01/2018 4.13p 4.13p 4.13p 4.13p 0
16/01/2018 4.13p 4.13p 4.13p 4.13p 0
15/01/2018 4.13p 4.13p 4.13p 4.13p 0
12/01/2018 4.13p 4.13p 4.13p 4.13p 0
11/01/2018 4.13p 4.13p 4.13p 4.13p 0
10/01/2018 4.13p 4.13p 4.13p 4.13p 0
09/01/2018 4.13p 4.13p 4.13p 4.13p 0
08/01/2018 4.13p 4.13p 4.13p 4.13p 0
05/01/2018 4.13p 4.13p 4.13p 4.13p 0
04/01/2018 4.13p 4.13p 4.13p 4.13p 0
03/01/2018 4.13p 4.13p 4.13p 4.13p 0
02/01/2018 4.13p 4.13p 4.13p 4.13p 0
29/12/2017 4.13p 4.13p 4.13p 4.13p 0
28/12/2017 4.13p 4.13p 4.13p 4.13p 0
27/12/2017 4.13p 4.13p 4.13p 4.13p 0
22/12/2017 4.13p 4.13p 4.13p 4.13p 0
21/12/2017 4.13p 4.13p 4.13p 4.13p 0
20/12/2017 4.75p 4.75p 4.03p 4.13p 1168955
19/12/2017 5.00p 5.00p 4.53p 4.63p 212899
18/12/2017 4.75p 5.25p 4.75p 5.00p 367547
15/12/2017 4.38p 4.84p 4.25p 4.75p 598024
14/12/2017 4.50p 4.50p 4.30p 4.38p 196824
13/12/2017 4.50p 4.75p 4.30p 4.50p 602465
12/12/2017 4.50p 4.50p 4.37p 4.50p 119177
11/12/2017 4.63p 4.65p 4.30p 4.50p 1268150
08/12/2017 4.88p 4.88p 4.60p 4.63p 108355
07/12/2017 4.88p 4.95p 4.75p 4.88p 285991
06/12/2017 4.38p 5.00p 4.38p 4.88p 1660615
05/12/2017 4.50p 4.50p 4.25p 4.38p 739743
04/12/2017 4.38p 4.65p 4.30p 4.50p 322340
01/12/2017 4.63p 4.69p 4.25p 4.38p 1406288
30/11/2017 4.63p 4.63p 4.30p 4.63p 220298
29/11/2017 4.88p 4.90p 4.50p 4.63p 872087
28/11/2017 5.00p 5.00p 4.76p 4.88p 614978
27/11/2017 5.00p 5.00p 4.80p 5.00p 173501
24/11/2017 5.13p 5.13p 5.00p 5.00p 734045
23/11/2017 5.13p 5.25p 5.00p 5.13p 69495
22/11/2017 5.25p 5.37p 5.00p 5.13p 879044
21/11/2017 5.25p 5.35p 5.11p 5.25p 285967
20/11/2017 5.63p 5.63p 5.00p 5.25p 926372
17/11/2017 5.00p 5.98p 5.00p 5.63p 5102403
16/11/2017 4.63p 5.08p 4.63p 5.00p 909312
15/11/2017 4.88p 4.88p 4.58p 4.63p 410123
14/11/2017 4.88p 4.90p 4.75p 4.88p 51295
13/11/2017 5.00p 5.08p 4.78p 4.88p 735845
10/11/2017 5.00p 5.25p 4.85p 5.00p 995496
09/11/2017 5.00p 5.19p 4.85p 5.00p 960069
08/11/2017 5.00p 5.10p 4.90p 5.00p 148759
07/11/2017 5.13p 5.25p 4.85p 5.00p 932627

*Close Price adjusted for both dividends and splits