Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/04/2023 0.95p 1.00p 0.90p 0.95p 4486236
17/04/2023 0.95p 0.95p 0.90p 0.95p 916014
14/04/2023 0.93p 0.95p 0.88p 0.95p 2851022
13/04/2023 0.93p 0.94p 0.91p 0.93p 463583
12/04/2023 0.93p 0.94p 0.91p 0.93p 680985
11/04/2023 0.95p 0.95p 0.87p 0.93p 2401897
06/04/2023 0.95p 0.95p 0.87p 0.95p 2078901
05/04/2023 0.95p 0.95p 0.90p 0.95p 3145106
04/04/2023 0.95p 0.95p 0.90p 0.95p 123732
03/04/2023 0.95p 0.95p 0.86p 0.95p 8708544
31/03/2023 0.95p 0.95p 0.91p 0.95p 462737
30/03/2023 0.95p 0.95p 0.91p 0.95p 1954749
29/03/2023 0.95p 1.00p 0.90p 0.95p 3785576
28/03/2023 0.95p 0.95p 0.88p 0.93p 3945564
27/03/2023 0.95p 0.95p 0.91p 0.95p 418574
24/03/2023 0.95p 0.98p 0.93p 0.95p 530000
23/03/2023 1.00p 1.02p 0.95p 0.95p 2571579
22/03/2023 1.00p 1.04p 0.96p 1.00p 2736495
21/03/2023 0.95p 0.99p 0.94p 0.98p 2388343
20/03/2023 0.93p 0.97p 0.92p 0.95p 4236585
17/03/2023 0.98p 0.98p 0.90p 0.93p 9336358
16/03/2023 1.10p 1.20p 0.95p 0.98p 13887004
15/03/2023 0.85p 0.98p 0.98p 0.98p 0
14/03/2023 0.85p 0.98p 0.98p 0.98p 0
13/03/2023 0.85p 0.98p 0.98p 0.98p 0
10/03/2023 0.85p 0.98p 0.98p 0.98p 0
09/03/2023 0.85p 0.98p 0.98p 0.98p 0
08/03/2023 0.85p 0.98p 0.98p 0.98p 0
07/03/2023 0.85p 0.98p 0.98p 0.98p 0
06/03/2023 0.85p 0.98p 0.98p 0.98p 0
03/03/2023 0.85p 0.98p 0.98p 0.98p 0
02/03/2023 0.85p 0.98p 0.98p 0.98p 0
01/03/2023 0.85p 0.98p 0.98p 0.98p 0
28/02/2023 0.85p 0.98p 0.98p 0.98p 0
27/02/2023 0.85p 0.98p 0.98p 0.98p 0
24/02/2023 0.85p 0.98p 0.98p 0.98p 0
23/02/2023 0.85p 0.98p 0.98p 0.98p 0
22/02/2023 0.85p 0.98p 0.98p 0.98p 0
21/02/2023 0.85p 0.98p 0.98p 0.98p 0
20/02/2023 0.85p 0.98p 0.98p 0.98p 0
17/02/2023 0.85p 0.98p 0.98p 0.98p 0
16/02/2023 0.85p 0.98p 0.98p 0.98p 0
15/02/2023 0.85p 0.98p 0.98p 0.98p 0
14/02/2023 0.85p 0.98p 0.98p 0.98p 0
13/02/2023 0.85p 0.98p 0.98p 0.98p 0
10/02/2023 0.85p 0.98p 0.98p 0.98p 0
09/02/2023 0.85p 0.98p 0.98p 0.98p 0
08/02/2023 0.85p 0.98p 0.98p 0.98p 0
07/02/2023 0.85p 0.98p 0.98p 0.98p 0
06/02/2023 0.85p 0.98p 0.98p 0.98p 0
03/02/2023 0.85p 0.98p 0.98p 0.98p 0
02/02/2023 0.85p 0.98p 0.98p 0.98p 0
01/02/2023 0.85p 0.98p 0.98p 0.98p 0
31/01/2023 0.85p 0.98p 0.98p 0.98p 0
30/01/2023 0.85p 0.98p 0.98p 0.98p 0
27/01/2023 0.85p 0.98p 0.98p 0.98p 0
26/01/2023 0.85p 0.98p 0.98p 0.98p 0
25/01/2023 0.85p 0.98p 0.98p 0.98p 0
24/01/2023 0.85p 0.98p 0.98p 0.98p 0
23/01/2023 0.85p 0.98p 0.98p 0.98p 0
20/01/2023 0.85p 0.98p 0.98p 0.98p 0
19/01/2023 0.85p 0.98p 0.98p 0.98p 0
18/01/2023 0.85p 0.98p 0.98p 0.98p 0
17/01/2023 0.85p 0.98p 0.98p 0.98p 0
16/01/2023 0.85p 0.98p 0.98p 0.98p 0
13/01/2023 0.85p 0.98p 0.98p 0.98p 0
12/01/2023 0.85p 0.98p 0.98p 0.98p 0
11/01/2023 0.85p 0.98p 0.98p 0.98p 0
10/01/2023 0.85p 0.98p 0.98p 0.98p 0
09/01/2023 0.85p 0.98p 0.98p 0.98p 0
06/01/2023 0.85p 0.98p 0.98p 0.98p 0
05/01/2023 0.85p 0.98p 0.98p 0.98p 0
04/01/2023 0.85p 0.98p 0.98p 0.98p 0
03/01/2023 0.85p 0.98p 0.98p 0.98p 0
30/12/2022 0.85p 1.00p 0.80p 0.98p 2846156
29/12/2022 0.70p 0.90p 0.70p 0.85p 15294606
28/12/2022 1.05p 1.10p 1.00p 1.05p 218585
23/12/2022 1.03p 1.07p 1.00p 1.05p 781418
22/12/2022 1.03p 1.05p 0.98p 1.03p 3198820

*Close Price adjusted for both dividends and splits