Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/08/2016 2.75p 3.00p 2.75p 2.75p 10000
24/08/2016 2.63p 2.99p 2.63p 2.75p 139844
23/08/2016 3.00p 3.00p 2.57p 2.63p 555000
22/08/2016 3.00p 3.10p 2.75p 3.00p 415040
19/08/2016 3.13p 3.25p 3.00p 3.00p 1279789
18/08/2016 2.63p 3.15p 2.63p 3.13p 863188
17/08/2016 2.75p 2.75p 2.51p 2.63p 382128
16/08/2016 2.75p 2.83p 2.60p 2.75p 68318
15/08/2016 2.63p 2.93p 2.53p 2.75p 205876
12/08/2016 2.63p 2.90p 2.55p 2.63p 832299
11/08/2016 2.88p 2.88p 2.55p 2.63p 456100
10/08/2016 2.63p 2.90p 2.63p 2.88p 264743
09/08/2016 2.88p 2.88p 2.63p 2.63p 95000
08/08/2016 2.88p 3.00p 2.75p 2.88p 50735
05/08/2016 2.75p 2.95p 2.75p 2.88p 325002
04/08/2016 2.88p 2.88p 2.50p 2.75p 1146808
03/08/2016 2.88p 2.95p 2.65p 2.88p 265900
02/08/2016 2.88p 2.97p 2.78p 2.88p 251427
01/08/2016 3.13p 3.13p 2.78p 2.88p 858737
29/07/2016 3.05p 3.13p 3.05p 3.13p 140115
28/07/2016 3.25p 3.25p 3.05p 3.05p 481926
27/07/2016 3.13p 3.25p 3.00p 3.25p 972465
26/07/2016 3.25p 3.49p 3.03p 3.13p 1346781
25/07/2016 3.38p 3.49p 3.05p 3.25p 1275348
22/07/2016 3.38p 3.49p 3.25p 3.38p 1540858
21/07/2016 3.13p 3.49p 3.13p 3.38p 1738843
20/07/2016 3.38p 3.99p 3.13p 3.13p 6614536
19/07/2016 4.88p 4.88p 4.75p 4.75p 119876
18/07/2016 4.88p 4.88p 4.75p 4.88p 5600
15/07/2016 4.75p 4.90p 4.75p 4.88p 25000
14/07/2016 4.75p 4.95p 4.63p 4.75p 95000
13/07/2016 4.75p 4.75p 4.63p 4.75p 12500
12/07/2016 4.63p 4.75p 4.63p 4.75p 102918
11/07/2016 4.88p 4.88p 4.50p 4.63p 81862
08/07/2016 4.88p 4.88p 4.75p 4.88p 12432
07/07/2016 4.88p 4.99p 4.88p 4.88p 1964
06/07/2016 5.00p 5.00p 4.75p 4.88p 207805
05/07/2016 5.13p 5.13p 5.00p 5.00p 0
04/07/2016 5.13p 5.25p 5.13p 5.13p 23000
01/07/2016 4.88p 5.25p 4.88p 5.00p 353925
30/06/2016 4.88p 4.88p 4.88p 4.88p 0
29/06/2016 4.88p 4.88p 4.78p 4.88p 94093
28/06/2016 4.88p 4.88p 4.88p 4.88p 0
27/06/2016 4.88p 4.95p 4.78p 4.88p 194663
24/06/2016 4.75p 5.00p 4.50p 4.88p 145359
23/06/2016 5.13p 5.13p 5.00p 5.13p 400000
22/06/2016 5.13p 5.13p 5.13p 5.13p 0
21/06/2016 5.13p 5.13p 5.00p 5.13p 49032
20/06/2016 5.13p 5.13p 5.13p 5.13p 0
17/06/2016 5.13p 5.13p 5.13p 5.13p 0
16/06/2016 5.13p 5.25p 5.13p 5.13p 13115
15/06/2016 5.13p 5.25p 5.13p 5.13p 8500
14/06/2016 5.38p 5.38p 5.00p 5.13p 33853
13/06/2016 5.63p 5.63p 5.25p 5.38p 18000
10/06/2016 5.63p 5.63p 5.38p 5.63p 541613
09/06/2016 5.88p 5.88p 5.50p 5.63p 177800
08/06/2016 6.13p 6.13p 5.75p 5.88p 55662
07/06/2016 6.13p 6.17p 6.13p 6.13p 377
06/06/2016 6.13p 6.17p 6.13p 6.13p 8000
03/06/2016 6.13p 6.20p 6.00p 6.13p 44365
02/06/2016 6.13p 6.20p 6.13p 6.13p 16115
01/06/2016 6.25p 6.25p 6.01p 6.13p 100000
31/05/2016 6.25p 6.25p 6.25p 6.25p 0
27/05/2016 6.25p 6.30p 6.06p 6.25p 95652
26/05/2016 6.25p 6.35p 6.06p 6.25p 8389
25/05/2016 6.25p 6.40p 6.25p 6.25p 16977
24/05/2016 6.50p 6.50p 6.00p 6.25p 273047
23/05/2016 6.50p 6.50p 6.50p 6.50p 0
20/05/2016 6.38p 6.65p 6.38p 6.50p 29278
19/05/2016 6.38p 6.40p 6.28p 6.38p 33273
18/05/2016 6.38p 6.40p 6.38p 6.38p 11558
17/05/2016 6.38p 6.38p 6.38p 6.38p 0
16/05/2016 6.63p 6.63p 6.00p 6.38p 120000
13/05/2016 6.63p 6.75p 6.63p 6.63p 22148
12/05/2016 6.63p 6.67p 6.50p 6.63p 103072
11/05/2016 6.63p 6.63p 6.63p 6.63p 0
10/05/2016 6.75p 6.75p 6.50p 6.63p 42361
09/05/2016 6.88p 6.90p 6.50p 6.75p 159936
06/05/2016 6.88p 6.88p 6.75p 6.88p 884
05/05/2016 6.88p 6.88p 6.88p 6.88p 0
04/05/2016 6.88p 6.88p 6.75p 6.88p 39197
03/05/2016 6.88p 6.88p 6.75p 6.88p 2238
29/04/2016 6.88p 6.88p 6.85p 6.88p 65314
28/04/2016 7.00p 7.00p 6.75p 6.88p 86025
27/04/2016 6.75p 7.00p 6.75p 7.00p 27079
26/04/2016 6.88p 6.90p 6.55p 6.75p 25126
25/04/2016 6.88p 7.00p 6.88p 6.88p 12857
22/04/2016 6.88p 7.09p 6.88p 6.88p 12500
21/04/2016 7.13p 7.13p 6.59p 6.88p 135770
20/04/2016 7.25p 7.25p 7.00p 7.13p 59064
19/04/2016 7.25p 7.25p 7.01p 7.25p 17193
18/04/2016 7.25p 7.25p 7.02p 7.25p 16398
15/04/2016 7.25p 7.25p 7.05p 7.25p 20000
14/04/2016 7.25p 7.39p 6.75p 7.25p 151854
13/04/2016 7.00p 7.43p 7.00p 7.25p 253466
12/04/2016 7.75p 7.95p 6.70p 7.00p 417829
11/04/2016 6.88p 8.00p 6.88p 7.75p 786605
08/04/2016 6.50p 7.00p 6.50p 6.88p 501404
07/04/2016 6.00p 6.50p 6.00p 6.50p 290620
06/04/2016 6.00p 6.00p 5.75p 6.00p 20877
05/04/2016 6.00p 6.00p 5.75p 6.00p 41000
04/04/2016 6.00p 6.00p 6.00p 6.00p 0
01/04/2016 6.00p 6.00p 5.88p 6.00p 488081
31/03/2016 6.63p 6.63p 5.63p 6.00p 606652
30/03/2016 6.63p 6.90p 6.41p 6.63p 162000
29/03/2016 6.25p 6.63p 6.16p 6.63p 179425
24/03/2016 6.25p 6.47p 6.13p 6.25p 10010
23/03/2016 6.25p 6.25p 6.11p 6.25p 910
22/03/2016 6.25p 6.25p 6.13p 6.25p 100000
21/03/2016 6.25p 6.25p 6.25p 6.25p 0
18/03/2016 6.25p 6.47p 6.10p 6.25p 358000
17/03/2016 6.25p 6.25p 6.25p 6.25p 0
16/03/2016 6.25p 6.25p 6.25p 6.25p 0
15/03/2016 6.25p 6.50p 6.00p 6.25p 94952
14/03/2016 6.50p 6.50p 6.00p 6.25p 233701
11/03/2016 6.50p 6.50p 6.50p 6.50p 0
10/03/2016 6.50p 6.50p 6.50p 6.50p 0
09/03/2016 6.50p 6.50p 6.25p 6.50p 51781
08/03/2016 6.63p 6.63p 6.30p 6.50p 235478
07/03/2016 6.75p 6.75p 6.50p 6.63p 11456
04/03/2016 6.75p 6.86p 6.70p 6.75p 100000
03/03/2016 6.75p 6.90p 6.75p 6.75p 1348
02/03/2016 6.75p 6.75p 6.75p 6.75p 0
01/03/2016 6.63p 6.75p 6.63p 6.75p 0
29/02/2016 6.63p 6.63p 6.30p 6.63p 102968
26/02/2016 6.38p 6.75p 6.38p 6.63p 149629
25/02/2016 6.25p 6.58p 6.08p 6.38p 102289
24/02/2016 6.13p 6.25p 6.13p 6.25p 31754
23/02/2016 6.13p 6.17p 6.08p 6.13p 17020
22/02/2016 6.25p 6.25p 6.00p 6.13p 19703
19/02/2016 6.25p 6.29p 6.00p 6.25p 49805
18/02/2016 6.25p 6.29p 6.08p 6.25p 15005
17/02/2016 6.25p 6.30p 6.08p 6.25p 57984
16/02/2016 6.25p 6.25p 6.08p 6.25p 40
15/02/2016 6.25p 6.25p 6.00p 6.25p 175820
12/02/2016 6.25p 6.25p 6.00p 6.25p 200000
11/02/2016 6.38p 6.43p 6.00p 6.25p 80010
10/02/2016 6.50p 6.70p 6.25p 6.38p 174549
09/02/2016 6.50p 6.50p 6.50p 6.50p 0
08/02/2016 6.50p 6.50p 6.38p 6.50p 0
05/02/2016 6.75p 6.80p 6.25p 6.38p 222839
04/02/2016 6.75p 6.88p 6.75p 6.75p 0
03/02/2016 6.38p 6.95p 6.38p 6.75p 110228
02/02/2016 6.25p 6.50p 6.25p 6.38p 310788
01/02/2016 6.25p 6.25p 6.25p 6.25p 0
29/01/2016 6.25p 6.48p 6.25p 6.25p 7598
28/01/2016 6.13p 6.47p 6.00p 6.25p 189308
27/01/2016 6.75p 6.90p 5.80p 6.13p 209538
26/01/2016 6.75p 6.89p 6.75p 6.75p 22111
25/01/2016 6.75p 6.75p 6.75p 6.75p 0
22/01/2016 6.75p 6.90p 6.51p 6.75p 15101
21/01/2016 7.13p 7.13p 6.60p 6.75p 126944
20/01/2016 7.38p 7.38p 7.01p 7.13p 47777
19/01/2016 7.38p 7.70p 7.38p 7.38p 45684
18/01/2016 7.50p 7.70p 7.33p 7.38p 161692
15/01/2016 7.25p 7.50p 7.15p 7.50p 109720
14/01/2016 7.25p 7.48p 7.25p 7.25p 16684
13/01/2016 7.25p 7.43p 7.10p 7.25p 31357
12/01/2016 7.25p 7.44p 7.06p 7.25p 83087
11/01/2016 7.25p 7.40p 7.05p 7.25p 124941
08/01/2016 7.25p 7.25p 7.25p 7.25p 0
07/01/2016 7.38p 7.38p 7.00p 7.25p 50000
06/01/2016 7.50p 7.50p 7.00p 7.38p 326767
05/01/2016 7.00p 7.50p 7.00p 7.50p 113492
04/01/2016 6.88p 7.00p 6.85p 7.00p 120678
31/12/2015 7.13p 7.13p 6.88p 6.88p 28346
30/12/2015 7.13p 7.13p 7.13p 7.13p 0
29/12/2015 7.13p 7.23p 7.13p 7.13p 6911
24/12/2015 6.88p 7.25p 6.88p 7.13p 501960
23/12/2015 6.88p 7.00p 6.75p 6.88p 8183
22/12/2015 7.13p 7.13p 6.88p 6.88p 30000
21/12/2015 7.38p 7.38p 7.00p 7.13p 125101
18/12/2015 7.38p 7.40p 7.25p 7.38p 91818
17/12/2015 7.63p 7.63p 7.38p 7.38p 13733
16/12/2015 8.25p 8.25p 7.50p 7.63p 118107
15/12/2015 8.25p 8.25p 8.23p 8.25p 5471
14/12/2015 8.25p 8.25p 8.00p 8.25p 34932
11/12/2015 8.38p 8.38p 8.25p 8.25p 73058
10/12/2015 8.25p 8.38p 8.25p 8.38p 254545
09/12/2015 9.13p 9.13p 8.25p 8.25p 340187
08/12/2015 9.13p 9.30p 8.82p 9.13p 74766
07/12/2015 9.13p 9.38p 8.79p 9.13p 126165
04/12/2015 9.25p 9.40p 8.79p 9.13p 46116
03/12/2015 8.50p 9.25p 8.50p 9.25p 202720
02/12/2015 8.50p 8.70p 8.50p 8.50p 84039
01/12/2015 8.75p 8.75p 8.30p 8.50p 145895
30/11/2015 8.50p 8.84p 8.50p 8.75p 72661
27/11/2015 8.38p 8.68p 8.38p 8.50p 35715
26/11/2015 9.13p 9.13p 8.25p 8.38p 113128
25/11/2015 9.13p 9.38p 8.80p 9.13p 129898
24/11/2015 8.38p 9.13p 8.38p 9.13p 131828
23/11/2015 8.38p 8.75p 8.38p 8.38p 48324
20/11/2015 8.63p 8.89p 8.37p 8.50p 32403
19/11/2015 8.63p 8.85p 8.63p 8.63p 13869
18/11/2015 8.63p 8.63p 8.36p 8.63p 23760
17/11/2015 8.50p 8.64p 8.50p 8.63p 40000
16/11/2015 8.25p 9.25p 8.25p 8.50p 872394
13/11/2015 7.13p 8.60p 7.13p 8.25p 786013
12/11/2015 6.75p 7.44p 6.75p 7.13p 346410
11/11/2015 6.75p 6.99p 6.60p 6.75p 234896

*Close Price adjusted for both dividends and splits