Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2013 2.13p 2.13p 2.00p 2.10p 47400
15/10/2013 2.25p 2.25p 2.13p 2.13p 295680
14/10/2013 2.25p 2.45p 2.15p 2.25p 0
11/10/2013 2.30p 2.45p 2.15p 2.25p 140000
10/10/2013 2.13p 2.35p 2.13p 2.30p 125000
09/10/2013 2.13p 2.25p 2.10p 2.13p 51600
08/10/2013 2.13p 2.13p 2.05p 2.13p 500
07/10/2013 1.90p 2.15p 1.90p 2.13p 179391
04/10/2013 1.90p 1.98p 1.85p 1.90p 0
03/10/2013 1.90p 1.98p 1.85p 1.90p 0
02/10/2013 1.85p 1.98p 1.85p 1.90p 195692
01/10/2013 1.88p 1.88p 1.83p 1.85p 76025
30/09/2013 1.85p 1.89p 1.81p 1.88p 50000
27/09/2013 1.85p 1.89p 1.81p 1.85p 305877
26/09/2013 1.85p 1.85p 1.81p 1.85p 8150
25/09/2013 1.85p 1.85p 1.81p 1.85p 3000
24/09/2013 1.85p 1.88p 1.81p 1.85p 0
23/09/2013 1.88p 1.88p 1.81p 1.85p 210836
20/09/2013 1.60p 1.90p 1.60p 1.88p 320000
19/09/2013 1.60p 1.65p 1.55p 1.60p 0
18/09/2013 1.63p 1.65p 1.55p 1.60p 30607
17/09/2013 1.55p 1.65p 1.50p 1.65p 525000
16/09/2013 1.48p 1.55p 1.47p 1.55p 332500
13/09/2013 1.40p 1.50p 1.40p 1.48p 496397
12/09/2013 1.35p 1.48p 1.30p 1.40p 691491
11/09/2013 1.50p 1.50p 1.28p 1.35p 114932
10/09/2013 1.45p 1.50p 1.33p 1.50p 371397
09/09/2013 1.35p 1.45p 1.20p 1.45p 100502
06/09/2013 1.35p 1.35p 1.21p 1.35p 300000
05/09/2013 1.35p 1.35p 1.21p 1.35p 34419
04/09/2013 1.43p 1.43p 1.21p 1.35p 24000
03/09/2013 1.43p 1.43p 1.20p 1.43p 0
02/09/2013 1.43p 1.43p 1.20p 1.43p 0
30/08/2013 1.43p 1.43p 1.20p 1.43p 142477
29/08/2013 1.35p 1.35p 1.20p 1.20p 660000
28/08/2013 1.35p 1.35p 1.20p 1.35p 0
27/08/2013 1.35p 1.35p 1.20p 1.35p 0
23/08/2013 1.35p 1.35p 1.20p 1.35p 39
22/08/2013 1.43p 1.43p 1.12p 1.35p 109119
21/08/2013 1.43p 1.43p 1.21p 1.43p 0
20/08/2013 1.43p 1.43p 1.21p 1.43p 0
19/08/2013 1.43p 1.43p 1.21p 1.43p 0
16/08/2013 1.43p 1.43p 1.21p 1.43p 0
15/08/2013 1.35p 1.38p 1.21p 1.35p 0
14/08/2013 1.35p 1.38p 1.21p 1.35p 0
13/08/2013 1.35p 1.38p 1.21p 1.35p 0
12/08/2013 1.38p 1.38p 1.21p 1.35p 139399
09/08/2013 1.33p 1.38p 1.23p 1.38p 0
08/08/2013 1.23p 1.33p 1.23p 1.33p 250000
07/08/2013 1.23p 1.23p 1.20p 1.23p 3000
06/08/2013 1.23p 1.23p 1.20p 1.23p 1090
05/08/2013 1.23p 1.23p 1.20p 1.23p 0
02/08/2013 1.23p 1.23p 1.20p 1.23p 0
01/08/2013 1.23p 1.23p 1.20p 1.23p 10000
31/07/2013 1.23p 1.23p 1.20p 1.23p 0
30/07/2013 1.23p 1.23p 1.20p 1.23p 62322
29/07/2013 1.23p 1.35p 0.90p 1.23p 0
26/07/2013 1.23p 1.35p 0.90p 1.23p 0
25/07/2013 1.23p 1.35p 0.90p 1.23p 0
24/07/2013 1.20p 1.35p 0.90p 1.23p 0
23/07/2013 1.35p 1.35p 1.20p 1.23p 529500
22/07/2013 1.45p 1.45p 1.30p 1.35p 265000
19/07/2013 1.50p 1.55p 1.40p 1.45p 100500
18/07/2013 1.55p 1.55p 1.50p 1.55p 0
17/07/2013 1.55p 1.55p 1.50p 1.55p 65000
16/07/2013 1.55p 1.55p 1.46p 1.55p 96848
15/07/2013 1.55p 1.60p 1.55p 1.55p 0
12/07/2013 1.55p 1.60p 1.55p 1.55p 0
11/07/2013 1.55p 1.60p 1.55p 1.55p 0
10/07/2013 1.55p 1.60p 1.55p 1.55p 0
09/07/2013 1.55p 1.60p 1.55p 1.55p 100000
08/07/2013 1.55p 1.55p 1.50p 1.55p 49859
05/07/2013 1.55p 1.56p 1.51p 1.55p 0
04/07/2013 1.55p 1.56p 1.51p 1.55p 1252
03/07/2013 1.55p 1.58p 1.50p 1.55p 0
02/07/2013 1.58p 1.58p 1.50p 1.55p 198769
01/07/2013 1.58p 1.58p 1.56p 1.58p 232
28/06/2013 1.58p 1.58p 1.52p 1.58p 99821
27/06/2013 1.58p 1.58p 1.56p 1.58p 0
26/06/2013 1.58p 1.58p 1.56p 1.58p 0
25/06/2013 1.58p 1.58p 1.56p 1.58p 0
24/06/2013 1.58p 1.58p 1.56p 1.58p 75000
21/06/2013 1.58p 1.58p 1.56p 1.58p 7389
20/06/2013 1.58p 1.58p 1.57p 1.58p 0
19/06/2013 1.58p 1.58p 1.57p 1.58p 101925
18/06/2013 2.00p 2.00p 1.51p 1.58p 651513
17/06/2013 2.13p 2.13p 1.70p 2.00p 462833
14/06/2013 2.25p 2.25p 2.00p 2.13p 222500
13/06/2013 2.25p 2.25p 2.15p 2.25p 50000
12/06/2013 2.13p 2.45p 1.90p 2.25p 189738
11/06/2013 2.13p 2.20p 1.90p 2.13p 202632
10/06/2013 2.00p 2.25p 1.88p 2.13p 102660
07/06/2013 2.00p 2.23p 1.83p 2.00p 126572
06/06/2013 2.00p 2.00p 1.88p 2.00p 0
05/06/2013 2.00p 2.00p 1.88p 2.00p 82172
04/06/2013 2.00p 2.15p 1.98p 2.00p 21960
03/06/2013 2.13p 2.35p 1.98p 2.00p 401521
31/05/2013 1.75p 2.20p 1.75p 2.13p 794368
30/05/2013 1.75p 2.03p 1.75p 1.75p 224260
29/05/2013 1.63p 1.92p 1.50p 1.75p 383741
28/05/2013 2.13p 2.13p 1.71p 1.75p 295000
24/05/2013 2.25p 2.25p 2.00p 2.13p 503296
23/05/2013 1.50p 2.50p 1.33p 2.25p 1682808
22/05/2013 1.25p 1.68p 1.25p 1.50p 1335188
21/05/2013 1.25p 1.30p 1.05p 1.25p 575000
20/05/2013 1.25p 1.35p 1.25p 1.25p 0
17/05/2013 1.25p 1.35p 1.25p 1.25p 50000
16/05/2013 1.50p 1.50p 1.20p 1.25p 487685
15/05/2013 1.63p 1.63p 1.50p 1.50p 70500
14/05/2013 1.63p 1.63p 1.50p 1.63p 13000
13/05/2013 1.63p 1.63p 1.50p 1.63p 0
10/05/2013 1.63p 1.63p 1.50p 1.63p 50000
09/05/2013 1.63p 1.63p 1.50p 1.63p 33000
08/05/2013 1.63p 1.63p 1.55p 1.63p 0
07/05/2013 1.63p 1.63p 1.55p 1.63p 50217
03/05/2013 1.63p 1.75p 1.50p 1.63p 77648
02/05/2013 1.63p 1.63p 1.50p 1.63p 0
01/05/2013 1.63p 1.63p 1.50p 1.63p 0
30/04/2013 1.63p 1.63p 1.50p 1.63p 5500
29/04/2013 1.63p 1.63p 1.50p 1.63p 8
26/04/2013 1.75p 1.75p 1.50p 1.63p 20500
25/04/2013 1.75p 1.75p 1.50p 1.75p 0
24/04/2013 1.75p 1.75p 1.50p 1.75p 15500
23/04/2013 1.75p 1.75p 1.60p 1.75p 100000
22/04/2013 1.75p 1.75p 1.60p 1.75p 500
19/04/2013 1.88p 1.88p 1.66p 1.75p 225156
18/04/2013 1.88p 1.88p 1.76p 1.88p 0
17/04/2013 1.88p 1.88p 1.76p 1.88p 25116
16/04/2013 1.88p 1.88p 1.77p 1.88p 100000
15/04/2013 1.88p 1.88p 1.77p 1.88p 65759
12/04/2013 1.63p 1.96p 1.63p 1.88p 385107
11/04/2013 1.38p 1.75p 1.38p 1.63p 625500
10/04/2013 1.38p 1.40p 1.38p 1.38p 100000
09/04/2013 1.38p 1.43p 1.35p 1.38p 340000
08/04/2013 1.38p 1.38p 1.35p 1.38p 170000
05/04/2013 1.38p 1.40p 1.25p 1.38p 162491
04/04/2013 1.38p 1.38p 1.28p 1.38p 8200
03/04/2013 1.38p 1.40p 1.37p 1.38p 0
02/04/2013 1.38p 1.40p 1.37p 1.38p 52821
28/03/2013 1.38p 1.40p 1.27p 1.38p 243449
27/03/2013 1.88p 1.88p 1.13p 1.38p 231071
26/03/2013 1.88p 1.88p 1.75p 1.88p 90000
25/03/2013 1.88p 1.88p 1.75p 1.88p 0
22/03/2013 1.88p 1.88p 1.75p 1.88p 31578
21/03/2013 1.88p 1.88p 1.78p 1.88p 0
20/03/2013 1.88p 1.88p 1.78p 1.88p 1137
19/03/2013 1.88p 1.88p 1.87p 1.88p 0
18/03/2013 1.88p 1.88p 1.87p 1.88p 48529
15/03/2013 1.88p 2.00p 1.61p 1.88p 0
14/03/2013 1.88p 2.00p 1.61p 1.88p 218977
13/03/2013 2.13p 2.20p 2.00p 2.00p 175500
12/03/2013 2.13p 2.20p 2.01p 2.13p 31842
11/03/2013 2.38p 2.38p 1.90p 2.13p 129267
08/03/2013 2.38p 2.38p 2.15p 2.38p 100000
07/03/2013 2.38p 2.38p 2.28p 2.38p 75000
06/03/2013 2.60p 2.60p 2.00p 2.38p 50196
05/03/2013 2.60p 2.60p 2.50p 2.60p 0
04/03/2013 2.60p 2.60p 2.50p 2.60p 87394
01/03/2013 2.63p 2.63p 2.50p 2.60p 27622
28/02/2013 2.75p 2.75p 2.25p 2.63p 83382
27/02/2013 2.88p 2.88p 2.50p 2.75p 112500
26/02/2013 2.88p 2.88p 2.58p 2.88p 200000
25/02/2013 2.88p 2.90p 2.75p 2.88p 0
22/02/2013 2.88p 2.90p 2.75p 2.88p 75200
21/02/2013 2.88p 2.88p 2.78p 2.88p 1000
20/02/2013 2.88p 2.88p 2.80p 2.88p 105000
19/02/2013 2.88p 2.90p 2.78p 2.88p 143500
18/02/2013 2.88p 2.88p 2.76p 2.88p 309500
15/02/2013 3.00p 3.00p 2.69p 2.88p 165000
14/02/2013 3.00p 3.00p 2.78p 3.00p 136401
13/02/2013 3.00p 3.00p 2.80p 3.00p 0
12/02/2013 3.00p 3.00p 2.80p 3.00p 150000
11/02/2013 2.38p 3.75p 2.25p 3.00p 2259006
08/02/2013 2.25p 2.43p 2.25p 2.38p 347330
07/02/2013 2.25p 2.29p 2.25p 2.25p 4260
06/02/2013 2.38p 2.38p 2.00p 2.25p 231675
05/02/2013 2.38p 2.59p 2.05p 2.38p 0
04/02/2013 2.13p 2.59p 2.05p 2.38p 232000
01/02/2013 2.13p 2.25p 2.13p 2.13p 0
31/01/2013 2.13p 2.25p 2.13p 2.13p 44444
30/01/2013 2.38p 2.38p 1.80p 2.13p 156000
29/01/2013 2.50p 2.60p 2.06p 2.38p 46500
28/01/2013 2.13p 2.75p 2.13p 2.50p 296430
25/01/2013 2.13p 2.38p 2.00p 2.13p 0
24/01/2013 2.38p 2.38p 2.00p 2.13p 35000
23/01/2013 2.38p 2.38p 2.00p 2.38p 91000
22/01/2013 2.38p 2.38p 2.11p 2.38p 4500
21/01/2013 2.50p 2.50p 2.25p 2.38p 50000
18/01/2013 2.50p 2.58p 2.25p 2.50p 72140
17/01/2013 2.50p 2.50p 2.27p 2.50p 1000
16/01/2013 2.50p 2.60p 2.50p 2.50p 18000
15/01/2013 2.50p 2.63p 2.27p 2.50p 0
14/01/2013 2.63p 2.63p 2.27p 2.50p 24890
11/01/2013 2.63p 2.63p 2.52p 2.63p 6065
10/01/2013 2.63p 2.67p 2.50p 2.63p 114711
09/01/2013 2.63p 2.65p 2.52p 2.63p 175147
08/01/2013 2.50p 2.63p 2.50p 2.63p 21163
07/01/2013 2.00p 2.67p 2.00p 2.50p 562860
04/01/2013 2.00p 2.00p 1.88p 2.00p 53990
03/01/2013 2.00p 2.00p 1.88p 2.00p 3500

*Close Price adjusted for both dividends and splits