Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2022 1.03p 1.03p 0.97p 1.03p 3763245
20/12/2022 1.20p 1.30p 0.97p 1.03p 25061394
19/12/2022 0.98p 1.00p 0.95p 0.98p 3452920
16/12/2022 0.98p 0.98p 0.98p 0.98p 509043
15/12/2022 0.98p 0.99p 0.95p 0.98p 656615
14/12/2022 0.98p 0.99p 0.95p 0.98p 513080
13/12/2022 1.03p 1.03p 0.93p 0.98p 2406665
12/12/2022 1.03p 1.04p 1.03p 1.03p 47739
09/12/2022 1.03p 1.03p 1.00p 1.03p 1100000
08/12/2022 1.03p 1.04p 1.00p 1.03p 2401732
07/12/2022 1.03p 1.03p 1.00p 1.03p 149505
06/12/2022 1.03p 1.05p 1.00p 1.03p 584314
05/12/2022 1.05p 1.05p 1.03p 1.03p 1123677
02/12/2022 1.08p 1.08p 1.01p 1.05p 241192
01/12/2022 1.08p 1.09p 1.05p 1.08p 2885205
30/11/2022 1.00p 1.08p 1.00p 1.08p 7166789
29/11/2022 1.00p 1.02p 0.99p 1.00p 605830
28/11/2022 1.00p 1.01p 0.99p 1.00p 452258
25/11/2022 1.00p 1.02p 0.98p 1.00p 722586
24/11/2022 1.00p 1.02p 0.98p 1.00p 1443866
23/11/2022 1.03p 1.03p 1.00p 1.00p 1345538
22/11/2022 1.05p 1.05p 1.01p 1.03p 1839886
21/11/2022 1.10p 1.12p 1.03p 1.05p 5666175
18/11/2022 1.08p 1.19p 1.03p 1.10p 26376168
17/11/2022 1.03p 1.10p 1.01p 1.05p 3292305
16/11/2022 1.00p 1.04p 1.00p 1.03p 886821
15/11/2022 1.03p 1.03p 0.96p 1.00p 4149519
14/11/2022 1.03p 1.05p 0.97p 1.03p 1285997
11/11/2022 1.05p 1.08p 1.00p 1.03p 547995
10/11/2022 1.03p 1.05p 0.98p 1.05p 1191267
09/11/2022 1.05p 1.07p 0.95p 1.03p 417110
08/11/2022 0.95p 1.10p 0.92p 1.05p 7474198
07/11/2022 0.93p 0.95p 0.91p 0.95p 923888
04/11/2022 0.93p 0.95p 0.90p 0.93p 3299863
03/11/2022 0.95p 0.95p 0.90p 0.93p 4798132
02/11/2022 0.98p 0.98p 0.92p 0.95p 4353084
01/11/2022 0.98p 0.98p 0.95p 0.98p 55001
31/10/2022 0.98p 0.98p 0.93p 0.98p 1155578
28/10/2022 0.98p 0.98p 0.92p 0.98p 1471043
27/10/2022 0.98p 0.98p 0.95p 0.98p 912111
26/10/2022 1.00p 1.00p 0.95p 0.98p 3102266
25/10/2022 1.00p 1.00p 0.95p 1.00p 2206434
24/10/2022 1.00p 1.00p 0.95p 1.00p 776316
21/10/2022 1.00p 1.00p 0.96p 1.00p 2734191
20/10/2022 1.03p 1.03p 0.95p 1.00p 5995405
19/10/2022 0.93p 1.10p 0.90p 1.03p 9778708
18/10/2022 0.83p 0.94p 0.81p 0.93p 6182225
17/10/2022 0.83p 0.83p 0.81p 0.83p 16273
14/10/2022 0.88p 0.88p 0.83p 0.83p 534999
13/10/2022 0.88p 0.88p 0.85p 0.88p 437293
12/10/2022 0.88p 0.88p 0.85p 0.88p 126876
11/10/2022 0.88p 0.88p 0.85p 0.88p 145072
10/10/2022 0.90p 0.90p 0.85p 0.88p 130285
07/10/2022 0.90p 0.90p 0.85p 0.85p 564311
06/10/2022 0.90p 0.90p 0.90p 0.90p 0
05/10/2022 0.90p 0.90p 0.85p 0.90p 210248
04/10/2022 0.88p 0.92p 0.85p 0.90p 710101
03/10/2022 0.83p 0.85p 0.80p 0.83p 541606
30/09/2022 0.83p 0.83p 0.83p 0.83p 0
29/09/2022 0.83p 0.85p 0.81p 0.83p 2349622
28/09/2022 0.83p 0.86p 0.82p 0.83p 6847284
27/09/2022 0.83p 0.85p 0.83p 0.83p 6737754
26/09/2022 0.83p 0.85p 0.83p 0.83p 876803
23/09/2022 0.83p 0.85p 0.83p 0.83p 3595832
22/09/2022 0.88p 0.88p 0.82p 0.83p 221224
21/09/2022 0.88p 0.88p 0.85p 0.85p 2406051
20/09/2022 0.88p 0.89p 0.86p 0.88p 1247351
16/09/2022 0.88p 0.89p 0.87p 0.88p 1266517
15/09/2022 0.88p 0.89p 0.87p 0.88p 130442
14/09/2022 0.88p 0.89p 0.87p 0.88p 1589089
13/09/2022 0.93p 0.93p 0.86p 0.88p 1850294
12/09/2022 0.95p 0.95p 0.90p 0.93p 1085032
09/09/2022 0.98p 0.98p 0.91p 0.95p 2261892
08/09/2022 0.90p 0.98p 0.90p 0.98p 3519896
07/09/2022 0.90p 0.93p 0.88p 0.90p 1632410
06/09/2022 0.88p 0.91p 0.86p 0.90p 3189854
05/09/2022 0.93p 0.95p 0.86p 0.88p 1085541
02/09/2022 0.93p 0.95p 0.87p 0.93p 1976316
01/09/2022 0.95p 1.00p 0.86p 0.93p 6234908
31/08/2022 0.93p 1.04p 0.92p 0.95p 13995599
30/08/2022 0.90p 0.95p 0.85p 0.90p 247970
26/08/2022 0.90p 0.90p 0.85p 0.90p 442455
25/08/2022 0.90p 0.95p 0.85p 0.90p 1673662
24/08/2022 0.85p 0.90p 0.85p 0.90p 1520352
23/08/2022 0.93p 0.93p 0.85p 0.85p 1000000
22/08/2022 0.93p 0.93p 0.90p 0.93p 213990
19/08/2022 0.93p 0.93p 0.90p 0.93p 234688
18/08/2022 0.93p 0.93p 0.90p 0.93p 338620
17/08/2022 0.98p 0.99p 0.90p 0.93p 2288396
16/08/2022 0.98p 1.00p 0.96p 0.98p 6080807
15/08/2022 0.93p 1.00p 0.90p 0.98p 10461672
12/08/2022 0.90p 0.95p 0.90p 0.93p 2217629
11/08/2022 0.90p 0.95p 0.90p 0.93p 826963
10/08/2022 0.90p 0.95p 0.90p 0.93p 401019
09/08/2022 0.90p 0.92p 0.87p 0.90p 1116079
08/08/2022 0.93p 0.93p 0.87p 0.90p 1893542
05/08/2022 0.93p 0.94p 0.90p 0.93p 2372425
04/08/2022 0.93p 0.95p 0.90p 0.93p 1943427
03/08/2022 0.93p 0.95p 0.90p 0.93p 2263973
02/08/2022 0.98p 0.98p 0.90p 0.93p 1246860
01/08/2022 0.98p 0.98p 0.92p 0.98p 2833226
29/07/2022 0.98p 1.00p 0.93p 0.98p 3930069
28/07/2022 1.00p 1.10p 0.95p 0.98p 15440789
27/07/2022 0.95p 1.00p 0.90p 0.95p 8981797
26/07/2022 0.90p 1.05p 0.89p 0.95p 16953572
25/07/2022 0.97p 0.99p 0.87p 0.90p 8281439
22/07/2022 0.88p 0.99p 0.81p 0.97p 35722628
21/07/2022 0.88p 0.90p 0.85p 0.87p 4732875
20/07/2022 0.95p 1.09p 0.85p 0.88p 112228112
19/07/2022 0.83p 0.90p 0.75p 0.83p 5206587
18/07/2022 0.80p 0.85p 0.75p 0.80p 250588
15/07/2022 0.80p 0.83p 0.80p 0.80p 2162
14/07/2022 0.78p 0.83p 0.75p 0.80p 2395749
13/07/2022 0.78p 0.80p 0.75p 0.78p 2130079
12/07/2022 0.73p 0.77p 0.71p 0.75p 4219989
11/07/2022 0.73p 0.74p 0.71p 0.73p 122353
08/07/2022 0.73p 0.74p 0.73p 0.73p 6500
07/07/2022 0.73p 0.74p 0.70p 0.73p 895815
06/07/2022 0.73p 0.74p 0.70p 0.73p 307544
05/07/2022 0.73p 0.73p 0.70p 0.73p 2349845
04/07/2022 0.78p 0.78p 0.71p 0.73p 580120
01/07/2022 0.78p 0.78p 0.76p 0.78p 550000
30/06/2022 0.80p 0.80p 0.76p 0.78p 919450
29/06/2022 0.83p 0.84p 0.77p 0.78p 1269042
28/06/2022 0.93p 0.93p 0.80p 0.83p 1266400
27/06/2022 0.93p 0.93p 0.90p 0.93p 699836
24/06/2022 0.93p 0.93p 0.90p 0.93p 1165338
23/06/2022 0.93p 0.93p 0.90p 0.93p 191490
22/06/2022 0.93p 0.93p 0.90p 0.93p 1213475
21/06/2022 0.93p 1.00p 0.90p 0.93p 30681152
20/06/2022 0.93p 0.93p 0.90p 0.93p 305555
17/06/2022 0.93p 0.93p 0.93p 0.93p 0
16/06/2022 0.93p 0.94p 0.90p 0.93p 17995
15/06/2022 0.93p 0.95p 0.90p 0.93p 2183578
14/06/2022 0.93p 0.93p 0.93p 0.93p 0
13/06/2022 0.95p 0.95p 0.90p 0.93p 10000
10/06/2022 0.95p 1.00p 0.90p 0.95p 1421460
09/06/2022 0.85p 1.00p 0.85p 0.95p 5453230
08/06/2022 0.88p 0.88p 0.73p 0.85p 6323896
07/06/2022 0.88p 0.88p 0.81p 0.88p 2504820
06/06/2022 0.88p 0.90p 0.85p 0.88p 5130398
01/06/2022 0.88p 0.88p 0.85p 0.88p 5030899
31/05/2022 0.88p 1.00p 0.87p 0.88p 4800000
27/05/2022 0.88p 0.88p 0.85p 0.88p 399043
26/05/2022 0.85p 0.90p 0.85p 0.88p 2200111
25/05/2022 0.85p 0.85p 0.85p 0.85p 0
24/05/2022 0.88p 0.90p 0.80p 0.85p 4336444
23/05/2022 0.88p 0.88p 0.85p 0.88p 47625
20/05/2022 0.88p 0.88p 0.85p 0.88p 225000
19/05/2022 0.88p 0.90p 0.88p 0.88p 2950000
18/05/2022 0.88p 0.88p 0.88p 0.88p 0
17/05/2022 0.88p 0.88p 0.88p 0.88p 3182
16/05/2022 0.88p 0.89p 0.85p 0.88p 139445
13/05/2022 0.88p 0.89p 0.85p 0.88p 368046
12/05/2022 0.89p 0.89p 0.85p 0.88p 530453
11/05/2022 0.88p 0.93p 0.86p 0.89p 9107514
10/05/2022 0.83p 0.90p 0.80p 0.88p 7409
09/05/2022 0.93p 0.93p 0.80p 0.83p 1068615
06/05/2022 1.00p 1.00p 0.90p 0.93p 883962
05/05/2022 0.95p 1.10p 0.90p 1.00p 354230
04/05/2022 0.95p 0.95p 0.95p 0.95p 0
03/05/2022 0.95p 0.97p 0.90p 0.95p 1203384
29/04/2022 0.95p 0.95p 0.91p 0.95p 145864
28/04/2022 0.95p 0.98p 0.91p 0.95p 776644
27/04/2022 1.00p 1.00p 0.92p 0.95p 277604
26/04/2022 1.05p 1.05p 0.93p 1.00p 971827
25/04/2022 1.03p 1.05p 1.00p 1.05p 250000
22/04/2022 0.98p 1.03p 0.98p 1.03p 225000
21/04/2022 0.98p 1.00p 0.96p 0.98p 1005152
20/04/2022 0.98p 1.00p 0.95p 0.98p 200000
19/04/2022 0.95p 1.00p 0.93p 0.98p 173239
14/04/2022 1.03p 1.06p 0.93p 1.00p 3385842
13/04/2022 1.05p 1.05p 1.00p 1.03p 108626
12/04/2022 1.05p 1.05p 1.00p 1.05p 253766
11/04/2022 1.05p 1.05p 1.05p 1.05p 0
08/04/2022 1.05p 1.05p 1.05p 1.05p 0
07/04/2022 1.05p 1.06p 1.00p 1.05p 1939055
06/04/2022 1.05p 1.06p 1.03p 1.05p 501711
05/04/2022 1.05p 1.06p 1.03p 1.05p 235636
04/04/2022 1.05p 1.07p 1.05p 1.05p 594088
01/04/2022 1.08p 1.08p 1.00p 1.05p 501205
31/03/2022 1.10p 1.14p 1.00p 1.08p 1910400
30/03/2022 0.98p 1.10p 0.95p 1.10p 2386121
29/03/2022 1.05p 1.14p 1.02p 1.05p 2273021
28/03/2022 0.98p 1.09p 0.98p 1.05p 1141955
25/03/2022 0.98p 1.00p 0.95p 0.98p 512566
24/03/2022 1.05p 1.10p 0.95p 0.98p 3242345
23/03/2022 1.05p 1.05p 1.00p 1.05p 325000
22/03/2022 1.05p 1.05p 1.00p 1.05p 101490
21/03/2022 1.05p 1.05p 1.05p 1.05p 0
18/03/2022 1.05p 1.05p 0.92p 1.05p 1489616
17/03/2022 1.10p 1.10p 1.01p 1.05p 1444192
16/03/2022 1.08p 1.15p 1.07p 1.10p 1317932
15/03/2022 1.10p 1.10p 1.05p 1.08p 1158578
14/03/2022 1.13p 1.13p 1.05p 1.10p 1094320
11/03/2022 1.13p 1.13p 1.13p 1.13p 0
10/03/2022 1.13p 1.13p 1.13p 1.13p 0
09/03/2022 1.15p 1.15p 1.10p 1.13p 859847
08/03/2022 1.18p 1.18p 1.10p 1.15p 62050
07/03/2022 1.18p 1.18p 1.01p 1.18p 588608

*Close Price adjusted for both dividends and splits