Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2013 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
02/01/2013 1.88p 2.00p 1.88p 2.00p 34207
31/12/2012 1.88p 1.95p 1.88p 1.88p 11991
28/12/2012 2.13p 2.13p 1.83p 1.88p 6000
27/12/2012 2.13p 2.13p 1.88p 2.13p 500
24/12/2012 2.13p 2.13p 1.88p 2.13p 3000
21/12/2012 2.13p 2.13p 1.87p 2.13p 0
20/12/2012 2.13p 2.13p 1.87p 2.13p 124671
19/12/2012 2.13p 2.13p 2.10p 2.13p 0
18/12/2012 2.13p 2.13p 2.10p 2.13p 24000
17/12/2012 2.13p 2.13p 1.87p 2.13p 1500
14/12/2012 2.13p 2.13p 1.88p 2.13p 0
13/12/2012 2.13p 2.13p 1.88p 2.13p 0
12/12/2012 2.13p 2.13p 1.88p 2.13p 30000
11/12/2012 2.13p 2.13p 1.86p 2.13p 3500
10/12/2012 2.13p 2.13p 1.83p 2.13p 8100
07/12/2012 2.13p 2.13p 2.09p 2.13p 56489
06/12/2012 2.25p 2.25p 1.95p 2.13p 196575
05/12/2012 2.25p 2.25p 2.20p 2.25p 54070
04/12/2012 2.25p 2.25p 2.00p 2.25p 142000
03/12/2012 2.50p 2.50p 2.00p 2.25p 178971
30/11/2012 2.63p 2.63p 2.50p 2.50p 30000
29/11/2012 2.63p 2.64p 2.50p 2.63p 0
28/11/2012 2.63p 2.64p 2.50p 2.63p 185430
27/11/2012 2.63p 2.63p 2.50p 2.63p 68855
26/11/2012 2.63p 2.63p 2.50p 2.63p 21000
23/11/2012 2.88p 2.88p 2.50p 2.63p 137900
22/11/2012 2.88p 2.88p 2.75p 2.88p 36754
21/11/2012 2.88p 2.94p 2.67p 2.88p 0
20/11/2012 2.88p 2.94p 2.67p 2.88p 120037
19/11/2012 2.88p 2.94p 2.85p 2.88p 3548
16/11/2012 2.88p 3.00p 2.88p 2.88p 40033
15/11/2012 2.88p 2.95p 2.75p 2.88p 39820
14/11/2012 3.25p 3.25p 2.75p 2.88p 105700
13/11/2012 3.38p 3.38p 3.00p 3.25p 5401
12/11/2012 3.38p 3.38p 3.22p 3.38p 34676
09/11/2012 3.38p 3.60p 3.30p 3.38p 8713
08/11/2012 3.50p 4.00p 3.50p 3.50p 247341
07/11/2012 3.50p 4.00p 3.30p 3.50p 326892
06/11/2012 3.50p 4.00p 3.50p 3.50p 95132
05/11/2012 4.00p 4.00p 3.50p 3.50p 38754
02/11/2012 4.50p 4.50p 3.83p 4.00p 34350
01/11/2012 3.50p 4.50p 3.50p 4.50p 187566
31/10/2012 3.50p 4.00p 3.50p 3.50p 60145
30/10/2012 4.00p 4.00p 3.50p 3.50p 183920
29/10/2012 4.00p 4.00p 4.00p 4.00p 27000
26/10/2012 4.00p 4.10p 3.78p 4.00p 82982
25/10/2012 4.00p 4.12p 3.77p 4.00p 29172
24/10/2012 4.00p 4.15p 3.75p 4.00p 40150
23/10/2012 4.50p 4.50p 3.17p 4.00p 286828
22/10/2012 4.50p 4.50p 3.80p 4.50p 304474
19/10/2012 4.50p 4.50p 4.00p 4.50p 43447
18/10/2012 4.50p 4.50p 3.52p 4.50p 298466
17/10/2012 4.50p 4.50p 3.89p 4.50p 351284
16/10/2012 4.50p 4.50p 4.00p 4.50p 233596
15/10/2012 4.50p 4.75p 4.10p 4.50p 238935
12/10/2012 5.00p 5.00p 4.25p 4.50p 112926
11/10/2012 5.00p 5.00p 4.55p 5.00p 86500
10/10/2012 4.50p 5.45p 4.50p 5.00p 90297
09/10/2012 4.50p 5.00p 4.49p 4.50p 253727
08/10/2012 5.50p 5.50p 4.50p 4.50p 143216
05/10/2012 6.50p 6.50p 4.90p 5.50p 791263
04/10/2012 6.50p 6.50p 5.70p 6.50p 389272
03/10/2012 6.50p 6.50p 6.00p 6.50p 1469241
02/10/2012 6.00p 6.50p 5.50p 6.50p 325334
01/10/2012 5.50p 6.38p 5.00p 6.00p 769804
28/09/2012 6.00p 6.30p 5.25p 5.50p 1232057
27/09/2012 5.50p 6.00p 5.05p 6.00p 514774
26/09/2012 5.00p 5.50p 4.50p 5.50p 625134
25/09/2012 4.50p 5.40p 4.50p 5.00p 167318
24/09/2012 4.50p 5.00p 3.98p 4.50p 312576
21/09/2012 5.00p 5.00p 4.50p 4.50p 76396
20/09/2012 5.00p 5.00p 4.58p 5.00p 970
19/09/2012 5.00p 5.30p 4.60p 5.00p 207597
18/09/2012 5.00p 5.29p 4.60p 5.00p 91613
17/09/2012 5.00p 5.33p 4.60p 5.00p 55130
14/09/2012 4.50p 5.50p 4.40p 5.00p 235564

*Close Price adjusted for both dividends and splits