Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2019 2.03p 2.03p 2.03p 2.03p 0
11/01/2019 2.03p 2.10p 1.85p 2.03p 283309
10/01/2019 2.03p 2.04p 1.90p 2.03p 185132
09/01/2019 2.08p 2.08p 1.95p 2.03p 205560
08/01/2019 2.08p 2.08p 2.00p 2.08p 342542
07/01/2019 2.08p 2.12p 2.02p 2.08p 28500
04/01/2019 1.88p 2.10p 1.88p 2.08p 277486
03/01/2019 1.85p 1.90p 1.85p 1.88p 26315
02/01/2019 1.85p 1.85p 1.85p 1.85p 0
31/12/2018 1.83p 1.90p 1.83p 1.85p 135000
28/12/2018 1.83p 1.83p 1.83p 1.83p 0
27/12/2018 1.83p 1.83p 1.83p 1.83p 115754
24/12/2018 1.83p 1.85p 1.83p 1.83p 172269
21/12/2018 1.83p 1.83p 1.83p 1.83p 0
20/12/2018 1.85p 1.85p 1.75p 1.83p 101243
19/12/2018 1.85p 1.85p 1.85p 1.85p 0
18/12/2018 1.90p 1.90p 1.80p 1.85p 100000
17/12/2018 1.90p 1.90p 1.81p 1.90p 22460
14/12/2018 2.05p 2.05p 1.90p 1.90p 347314
13/12/2018 2.05p 2.16p 1.93p 2.05p 323170
12/12/2018 2.05p 2.15p 2.05p 2.05p 30000
11/12/2018 2.05p 2.15p 1.93p 2.05p 36128
10/12/2018 2.05p 2.10p 2.05p 2.05p 36906
07/12/2018 2.05p 2.05p 1.90p 2.05p 32133
06/12/2018 2.10p 2.10p 1.99p 2.05p 120000
05/12/2018 2.10p 2.15p 2.02p 2.10p 151843
04/12/2018 2.10p 2.15p 2.04p 2.10p 95000
03/12/2018 2.05p 2.17p 2.02p 2.10p 168570
30/11/2018 2.05p 2.20p 2.05p 2.05p 197603
29/11/2018 2.05p 2.17p 1.98p 2.05p 97466
28/11/2018 1.90p 2.05p 1.90p 2.05p 369067
27/11/2018 1.90p 1.90p 1.74p 1.90p 161978
26/11/2018 1.90p 1.90p 1.90p 1.90p 25664
23/11/2018 2.00p 2.00p 1.80p 1.90p 228380
22/11/2018 2.00p 2.00p 1.90p 2.00p 64505
21/11/2018 2.00p 2.00p 1.90p 2.00p 444577
20/11/2018 2.00p 2.00p 1.90p 2.00p 176944
19/11/2018 2.05p 2.08p 1.95p 2.00p 59541
16/11/2018 2.05p 2.09p 2.00p 2.05p 18156
15/11/2018 2.05p 2.10p 2.00p 2.05p 37406
14/11/2018 2.05p 2.05p 2.00p 2.05p 50161
13/11/2018 2.40p 2.40p 2.05p 2.05p 502981
12/11/2018 2.40p 2.40p 2.20p 2.40p 157190
09/11/2018 2.40p 2.40p 2.40p 2.40p 0
08/11/2018 2.40p 2.40p 2.28p 2.40p 150016
07/11/2018 2.40p 2.46p 2.30p 2.40p 239798
06/11/2018 2.50p 2.50p 2.26p 2.40p 732646
05/11/2018 2.50p 2.52p 2.30p 2.45p 288397
02/11/2018 2.50p 2.53p 2.50p 2.50p 59168
01/11/2018 2.50p 2.50p 2.50p 2.50p 0
31/10/2018 2.50p 2.50p 2.50p 2.50p 0
30/10/2018 2.50p 2.54p 2.41p 2.50p 71395
29/10/2018 2.65p 2.65p 2.40p 2.50p 179274
26/10/2018 2.65p 2.65p 2.60p 2.65p 75000
25/10/2018 2.75p 2.75p 2.50p 2.65p 630148
24/10/2018 2.75p 2.75p 2.70p 2.75p 198683
23/10/2018 2.75p 2.75p 2.74p 2.75p 109045
22/10/2018 2.73p 2.80p 2.73p 2.75p 246916
19/10/2018 2.65p 2.83p 2.65p 2.73p 218292
18/10/2018 2.45p 2.70p 2.45p 2.65p 542943
17/10/2018 2.45p 2.60p 2.40p 2.45p 77812
16/10/2018 2.08p 2.55p 2.08p 2.45p 887929
15/10/2018 2.08p 2.25p 1.93p 2.08p 454623
12/10/2018 1.93p 2.08p 1.93p 2.08p 625027
11/10/2018 2.03p 2.03p 1.85p 1.93p 283286
10/10/2018 2.05p 2.10p 2.05p 2.10p 184760
09/10/2018 2.05p 2.05p 2.00p 2.05p 250000
08/10/2018 2.05p 2.05p 2.00p 2.05p 104
05/10/2018 2.25p 2.25p 2.05p 2.05p 221771
04/10/2018 2.25p 2.25p 2.25p 2.25p 19212
03/10/2018 2.25p 2.25p 2.15p 2.25p 6684
02/10/2018 2.25p 2.25p 2.25p 2.25p 0
01/10/2018 2.40p 2.45p 2.15p 2.25p 190277
28/09/2018 2.35p 2.40p 2.30p 2.40p 238042
27/09/2018 2.33p 2.35p 2.30p 2.35p 154521
26/09/2018 2.35p 2.35p 2.25p 2.33p 44202
25/09/2018 2.35p 2.35p 2.34p 2.35p 41333
24/09/2018 2.35p 2.35p 2.35p 2.35p 2500
21/09/2018 2.48p 2.48p 2.35p 2.35p 44138
20/09/2018 2.55p 2.55p 2.45p 2.48p 7826
19/09/2018 2.63p 2.63p 2.50p 2.55p 35000
18/09/2018 2.63p 2.63p 2.50p 2.63p 65600
17/09/2018 2.63p 2.63p 2.52p 2.63p 49842
14/09/2018 2.63p 2.63p 2.50p 2.63p 12996
13/09/2018 2.68p 2.68p 2.63p 2.63p 0
12/09/2018 3.00p 3.00p 2.60p 2.68p 963336
11/09/2018 2.95p 2.96p 2.82p 2.96p 228674
10/09/2018 2.90p 2.99p 2.82p 2.95p 1096936
07/09/2018 2.50p 3.10p 2.50p 2.90p 677973
06/09/2018 2.50p 2.50p 2.46p 2.50p 63493
05/09/2018 2.70p 2.70p 2.43p 2.50p 989583
04/09/2018 2.75p 2.75p 2.60p 2.70p 740439
03/09/2018 2.55p 3.00p 2.55p 2.75p 2801190
31/08/2018 1.93p 2.58p 1.93p 2.55p 3113527
30/08/2018 1.63p 1.95p 1.60p 1.93p 1063299
29/08/2018 1.63p 1.70p 1.42p 1.63p 515821
28/08/2018 1.63p 1.68p 1.50p 1.63p 162223
24/08/2018 1.58p 1.63p 1.51p 1.63p 294785
23/08/2018 1.58p 1.58p 1.58p 1.58p 0
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

*Close Price adjusted for both dividends and splits