Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 0.53p 0.53p 0.51p 0.53p 0
31/01/2024 0.53p 0.53p 0.51p 0.53p 0
30/01/2024 0.53p 0.55p 0.50p 0.53p 169479
29/01/2024 0.53p 0.56p 0.51p 0.56p 77038
26/01/2024 0.53p 0.55p 0.51p 0.53p 1864949
25/01/2024 0.53p 0.54p 0.50p 0.53p 1141949
24/01/2024 0.58p 0.60p 0.50p 0.50p 3601931
23/01/2024 0.58p 0.59p 0.55p 0.58p 906942
22/01/2024 0.60p 0.60p 0.58p 0.58p 45000
19/01/2024 0.60p 0.60p 0.58p 0.60p 0
18/01/2024 0.63p 0.63p 0.60p 0.60p 3750012
17/01/2024 0.63p 0.63p 0.61p 0.63p 0
16/01/2024 0.63p 0.63p 0.62p 0.63p 100250
15/01/2024 0.65p 0.65p 0.61p 0.63p 1006538
12/01/2024 0.65p 0.67p 0.61p 0.65p 1691663
11/01/2024 0.70p 0.75p 0.63p 0.65p 1292126
10/01/2024 0.70p 0.73p 0.66p 0.70p 154308
09/01/2024 0.70p 0.74p 0.64p 0.70p 3100000
08/01/2024 0.70p 0.75p 0.65p 0.70p 531700
05/01/2024 0.65p 0.74p 0.65p 0.70p 1863962
04/01/2024 0.63p 0.70p 0.60p 0.65p 3141715
03/01/2024 0.63p 0.65p 0.60p 0.63p 2147816
02/01/2024 0.63p 0.63p 0.60p 0.63p 642643
29/12/2023 0.63p 0.63p 0.60p 0.63p 600838
28/12/2023 0.63p 0.65p 0.60p 0.63p 4883140
27/12/2023 0.63p 0.63p 0.62p 0.63p 340228
22/12/2023 0.60p 0.65p 0.60p 0.63p 2517482
21/12/2023 0.53p 1.50p 0.53p 0.60p 30000000
20/12/2023 0.53p 0.54p 0.52p 0.53p 2014598
19/12/2023 0.53p 0.53p 0.51p 0.53p 1144336
18/12/2023 0.55p 0.55p 0.50p 0.53p 3751709
15/12/2023 0.55p 0.55p 0.52p 0.55p 786942
14/12/2023 0.55p 0.60p 0.54p 0.55p 4370318
13/12/2023 0.53p 0.53p 0.52p 0.53p 193592
12/12/2023 0.53p 0.53p 0.51p 0.53p 10000
11/12/2023 0.53p 0.53p 0.49p 0.53p 1200000
08/12/2023 0.53p 0.53p 0.50p 0.53p 2825562
07/12/2023 0.53p 0.53p 0.52p 0.53p 375000
06/12/2023 0.53p 0.53p 0.50p 0.53p 257104
05/12/2023 0.53p 0.53p 0.50p 0.53p 923494
04/12/2023 0.58p 0.58p 0.51p 0.53p 2577923
01/12/2023 0.58p 0.58p 0.55p 0.58p 231251
30/11/2023 0.58p 0.58p 0.55p 0.58p 28739
29/11/2023 0.58p 0.60p 0.55p 0.58p 502903
28/11/2023 0.58p 0.58p 0.55p 0.58p 1230588
27/11/2023 0.63p 0.63p 0.55p 0.58p 3981976
24/11/2023 0.63p 0.63p 0.60p 0.63p 3000000
23/11/2023 0.65p 0.65p 0.55p 0.63p 2545516
22/11/2023 0.65p 0.65p 0.61p 0.65p 163106
21/11/2023 0.63p 0.65p 0.60p 0.65p 1033057
20/11/2023 0.65p 0.66p 0.60p 0.63p 1575757
17/11/2023 0.65p 0.65p 0.60p 0.65p 2560
16/11/2023 0.65p 0.70p 0.65p 0.65p 142
15/11/2023 0.65p 0.66p 0.65p 0.65p 0
14/11/2023 0.65p 0.66p 0.65p 0.65p 0
13/11/2023 0.65p 0.66p 0.61p 0.65p 1002241
10/11/2023 0.65p 0.65p 0.62p 0.65p 400000
09/11/2023 0.65p 0.66p 0.65p 0.65p 0
08/11/2023 0.65p 0.65p 0.62p 0.65p 36888
07/11/2023 0.65p 0.70p 0.62p 0.65p 3752997
06/11/2023 0.63p 0.69p 0.62p 0.65p 673775
03/11/2023 0.63p 0.64p 0.61p 0.63p 1199161
02/11/2023 0.63p 0.63p 0.63p 0.63p 0
01/11/2023 0.63p 0.65p 0.60p 0.63p 2265
31/10/2023 0.63p 0.63p 0.63p 0.63p 0
30/10/2023 0.63p 0.63p 0.61p 0.63p 444
27/10/2023 0.63p 0.64p 0.60p 0.63p 86543
26/10/2023 0.60p 0.63p 0.60p 0.63p 455499
25/10/2023 0.58p 0.61p 0.56p 0.60p 126921
24/10/2023 0.63p 0.63p 0.56p 0.58p 1288837
23/10/2023 0.63p 0.63p 0.60p 0.63p 316666
20/10/2023 0.63p 0.63p 0.60p 0.63p 838642
19/10/2023 0.63p 0.63p 0.60p 0.63p 70940
18/10/2023 0.63p 0.63p 0.60p 0.63p 191666
17/10/2023 0.63p 0.63p 0.60p 0.63p 160748
16/10/2023 0.63p 0.63p 0.60p 0.63p 196666
13/10/2023 0.63p 0.63p 0.60p 0.63p 381396
12/10/2023 0.63p 0.63p 0.60p 0.63p 3187173
11/10/2023 0.63p 0.63p 0.60p 0.63p 1908404
10/10/2023 0.65p 0.65p 0.60p 0.63p 501666
09/10/2023 0.65p 0.70p 0.60p 0.65p 1526535
06/10/2023 0.68p 0.68p 0.62p 0.65p 1903775
05/10/2023 0.68p 0.68p 0.67p 0.68p 0
04/10/2023 0.68p 0.68p 0.65p 0.68p 511923
03/10/2023 0.68p 0.70p 0.66p 0.68p 160361
02/10/2023 0.73p 0.75p 0.65p 0.68p 1332022
29/09/2023 0.70p 0.74p 0.70p 0.73p 2016287
28/09/2023 0.68p 0.72p 0.68p 0.70p 1012077
27/09/2023 0.75p 0.75p 0.68p 0.68p 3030409
26/09/2023 0.75p 0.78p 0.75p 0.75p 900000
25/09/2023 0.75p 0.75p 0.73p 0.75p 500000
22/09/2023 0.75p 0.75p 0.73p 0.75p 300000
21/09/2023 0.75p 0.79p 0.73p 0.75p 151639
20/09/2023 0.73p 0.78p 0.71p 0.75p 1535685
19/09/2023 0.73p 0.74p 0.71p 0.73p 171236
18/09/2023 0.73p 0.74p 0.70p 0.73p 661542
15/09/2023 0.73p 0.73p 0.70p 0.73p 304130
14/09/2023 0.73p 0.74p 0.70p 0.73p 700000
13/09/2023 0.75p 0.75p 0.70p 0.73p 4332443
12/09/2023 0.75p 0.75p 0.73p 0.75p 376879
11/09/2023 0.75p 0.80p 0.73p 0.75p 5295
08/09/2023 0.75p 0.76p 0.73p 0.75p 1124625
07/09/2023 0.75p 0.76p 0.75p 0.75p 350000
06/09/2023 0.75p 0.75p 0.73p 0.75p 43607
05/09/2023 0.75p 0.75p 0.74p 0.75p 0
04/09/2023 0.75p 0.75p 0.73p 0.75p 16326
01/09/2023 0.75p 0.75p 0.73p 0.75p 28660
31/08/2023 0.75p 0.75p 0.73p 0.75p 34483
30/08/2023 0.78p 0.78p 0.72p 0.75p 2006884
29/08/2023 0.78p 0.78p 0.75p 0.78p 1075343
25/08/2023 0.80p 0.80p 0.75p 0.78p 152248
24/08/2023 0.78p 0.80p 0.76p 0.78p 852800
23/08/2023 0.78p 0.80p 0.78p 0.78p 150000
22/08/2023 0.78p 0.80p 0.78p 0.78p 250156
21/08/2023 0.85p 0.85p 0.76p 0.78p 2301212
18/08/2023 0.85p 0.85p 0.85p 0.85p 0
17/08/2023 0.85p 0.85p 0.81p 0.85p 68724
16/08/2023 0.85p 0.85p 0.85p 0.85p 0
15/08/2023 0.85p 0.85p 0.82p 0.85p 786189
14/08/2023 0.85p 0.85p 0.85p 0.85p 234384
11/08/2023 0.85p 0.85p 0.85p 0.85p 0
10/08/2023 0.85p 0.90p 0.82p 0.85p 4287701
09/08/2023 0.85p 0.85p 0.81p 0.85p 473084
08/08/2023 0.85p 0.90p 0.80p 0.85p 708978
07/08/2023 0.85p 0.86p 0.80p 0.85p 358066
04/08/2023 0.88p 0.90p 0.81p 0.85p 350250
03/08/2023 0.85p 0.88p 0.85p 0.88p 158745
02/08/2023 0.88p 0.90p 0.88p 0.88p 4447
01/08/2023 0.88p 0.88p 0.85p 0.88p 300000
31/07/2023 0.90p 0.90p 0.82p 0.88p 2577684
28/07/2023 0.90p 0.90p 0.87p 0.90p 0
27/07/2023 0.90p 0.90p 0.87p 0.90p 0
26/07/2023 0.90p 0.90p 0.88p 0.90p 773451
25/07/2023 0.90p 0.90p 0.85p 0.90p 510000
24/07/2023 0.92p 0.99p 0.85p 0.90p 6172055
21/07/2023 0.80p 0.92p 0.80p 0.92p 2737470
20/07/2023 0.78p 0.84p 0.76p 0.80p 3866585
19/07/2023 0.78p 0.80p 0.70p 0.78p 7058816
18/07/2023 0.78p 0.79p 0.75p 0.78p 638933
17/07/2023 0.80p 0.80p 0.76p 0.78p 350000
14/07/2023 0.80p 0.80p 0.75p 0.80p 520400
13/07/2023 0.80p 0.85p 0.77p 0.80p 4416608
12/07/2023 0.78p 0.78p 0.77p 0.78p 100000
11/07/2023 0.78p 0.78p 0.75p 0.78p 661290
10/07/2023 0.78p 0.78p 0.78p 0.78p 23427
07/07/2023 0.78p 0.79p 0.75p 0.78p 902201
06/07/2023 0.80p 0.85p 0.76p 0.78p 921962
05/07/2023 0.85p 0.85p 0.71p 0.80p 7103123
04/07/2023 0.83p 0.83p 0.75p 0.83p 454
03/07/2023 0.83p 0.83p 0.80p 0.83p 87695
30/06/2023 0.83p 0.83p 0.80p 0.83p 170090
29/06/2023 0.83p 0.83p 0.80p 0.83p 100000
28/06/2023 0.83p 0.85p 0.80p 0.83p 197630
27/06/2023 0.83p 0.83p 0.80p 0.83p 6024
26/06/2023 0.83p 0.85p 0.80p 0.83p 992954
23/06/2023 0.83p 0.84p 0.83p 0.83p 0
22/06/2023 0.83p 0.83p 0.78p 0.83p 1485567
21/06/2023 0.83p 0.83p 0.80p 0.83p 285676
20/06/2023 0.83p 0.83p 0.80p 0.83p 835816
19/06/2023 0.83p 0.83p 0.81p 0.83p 0
16/06/2023 0.83p 0.85p 0.82p 0.83p 270998
15/06/2023 0.88p 0.88p 0.82p 0.83p 1386532
14/06/2023 0.88p 0.88p 0.85p 0.88p 1583172
13/06/2023 0.88p 0.88p 0.83p 0.88p 512577
12/06/2023 0.88p 0.88p 0.85p 0.88p 929640
09/06/2023 0.88p 0.88p 0.85p 0.88p 34962
08/06/2023 0.88p 0.90p 0.86p 0.88p 200155
07/06/2023 0.88p 0.90p 0.85p 0.88p 658000
06/06/2023 0.88p 0.88p 0.85p 0.88p 200000
05/06/2023 0.88p 0.88p 0.85p 0.88p 1057410
02/06/2023 0.88p 0.88p 0.85p 0.88p 808122
01/06/2023 0.88p 0.88p 0.85p 0.88p 500250
31/05/2023 0.88p 0.88p 0.85p 0.88p 529889
30/05/2023 0.88p 0.88p 0.85p 0.88p 837177
26/05/2023 0.88p 0.88p 0.83p 0.88p 916750
25/05/2023 0.88p 0.88p 0.85p 0.88p 150000
24/05/2023 0.88p 0.90p 0.88p 0.88p 3000000
23/05/2023 0.88p 0.88p 0.85p 0.88p 422636
22/05/2023 0.88p 0.88p 0.85p 0.88p 245332
19/05/2023 0.88p 0.88p 0.85p 0.88p 134851
18/05/2023 0.88p 0.88p 0.85p 0.88p 117646
17/05/2023 0.88p 0.88p 0.88p 0.88p 46000
16/05/2023 0.88p 0.88p 0.85p 0.88p 956633
15/05/2023 0.88p 0.88p 0.85p 0.88p 253157
12/05/2023 0.88p 0.88p 0.88p 0.88p 396643
11/05/2023 0.90p 0.95p 0.85p 0.88p 4645904
10/05/2023 0.90p 0.91p 0.87p 0.90p 165149
09/05/2023 0.90p 0.95p 0.85p 0.90p 913160
05/05/2023 0.90p 0.90p 0.86p 0.90p 23896
04/05/2023 0.90p 0.92p 0.85p 0.90p 440672
03/05/2023 0.90p 0.90p 0.87p 0.90p 287503
02/05/2023 0.93p 0.95p 0.85p 0.90p 643450
28/04/2023 0.93p 0.93p 0.90p 0.93p 565167
27/04/2023 0.93p 0.93p 0.90p 0.93p 649632
26/04/2023 0.95p 0.95p 0.90p 0.93p 755397
25/04/2023 0.95p 0.95p 0.91p 0.95p 11888
24/04/2023 0.95p 0.99p 0.90p 0.95p 1405025
21/04/2023 0.93p 0.95p 0.92p 0.95p 1179288
20/04/2023 0.95p 0.95p 0.92p 0.93p 950000
19/04/2023 0.95p 0.98p 0.91p 0.95p 1895602

*Close Price adjusted for both dividends and splits