Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2021 1.28p 1.30p 1.20p 1.30p 3093915
22/09/2021 1.30p 1.30p 1.25p 1.28p 1397047
21/09/2021 1.33p 1.35p 1.21p 1.30p 1332796
20/09/2021 1.43p 1.45p 1.30p 1.33p 5752036
17/09/2021 1.33p 1.33p 1.23p 1.31p 1245561
16/09/2021 1.33p 1.33p 1.30p 1.33p 43799
15/09/2021 1.33p 1.34p 1.30p 1.33p 945093
14/09/2021 1.58p 1.60p 1.10p 1.33p 22865788
13/09/2021 1.53p 1.53p 1.45p 1.53p 91202
10/09/2021 1.53p 1.53p 1.41p 1.53p 271240
09/09/2021 1.48p 1.60p 1.46p 1.53p 636219
08/09/2021 1.48p 1.50p 1.45p 1.48p 510204
07/09/2021 1.48p 1.60p 1.40p 1.48p 10725790
06/09/2021 1.38p 1.40p 1.30p 1.38p 477959
03/09/2021 1.38p 1.38p 1.35p 1.38p 190150
02/09/2021 1.48p 1.48p 1.32p 1.38p 2800364
01/09/2021 1.35p 1.49p 1.25p 1.48p 7569210
31/08/2021 1.23p 1.24p 1.23p 1.23p 296834
30/08/2021 1.23p 1.25p 1.20p 1.23p 270000
27/08/2021 1.23p 1.25p 1.20p 1.23p 270000
26/08/2021 1.23p 1.23p 1.21p 1.23p 150000
25/08/2021 1.23p 1.24p 1.20p 1.23p 1218226
24/08/2021 1.23p 1.23p 1.16p 1.23p 1558204
23/08/2021 1.23p 1.23p 1.20p 1.23p 200000
20/08/2021 1.23p 1.24p 1.20p 1.23p 265452
19/08/2021 1.23p 1.23p 1.20p 1.23p 300672
18/08/2021 1.30p 1.30p 1.20p 1.23p 1230591
17/08/2021 1.30p 1.30p 1.27p 1.30p 250000
16/08/2021 1.30p 1.31p 1.30p 1.30p 79218
13/08/2021 1.30p 1.30p 1.30p 1.30p 0
12/08/2021 1.30p 1.32p 1.25p 1.30p 769384
11/08/2021 1.30p 1.30p 1.26p 1.30p 312500
10/08/2021 1.30p 1.32p 1.26p 1.30p 14714
09/08/2021 1.33p 1.33p 1.25p 1.30p 429273
06/08/2021 1.33p 1.33p 1.33p 1.33p 0
05/08/2021 1.33p 1.33p 1.28p 1.33p 14
04/08/2021 1.33p 1.35p 1.33p 1.33p 35000
03/08/2021 1.33p 1.33p 1.33p 1.33p 5714
02/08/2021 1.33p 1.33p 1.33p 1.33p 11358
30/07/2021 1.33p 1.34p 1.28p 1.33p 105585
29/07/2021 1.33p 1.33p 1.33p 1.33p 0
28/07/2021 1.33p 1.33p 1.26p 1.33p 230257
27/07/2021 1.33p 1.33p 1.32p 1.33p 50000
26/07/2021 1.33p 1.33p 1.28p 1.33p 123016
23/07/2021 1.30p 1.34p 1.30p 1.33p 159265
22/07/2021 1.25p 1.30p 1.24p 1.30p 942242
21/07/2021 1.30p 1.30p 1.20p 1.25p 1215039
20/07/2021 1.30p 1.30p 1.25p 1.30p 1694093
19/07/2021 1.28p 1.30p 1.28p 1.30p 50112
16/07/2021 1.28p 1.30p 1.20p 1.28p 671289
15/07/2021 1.28p 1.28p 1.25p 1.28p 87508
14/07/2021 1.38p 1.40p 1.20p 1.28p 1128317
13/07/2021 1.38p 1.38p 1.31p 1.38p 57168
12/07/2021 1.38p 1.38p 1.33p 1.38p 251982
09/07/2021 1.38p 1.39p 1.33p 1.38p 208860
08/07/2021 1.38p 1.40p 1.34p 1.38p 181187
07/07/2021 1.38p 1.40p 1.33p 1.38p 554048
06/07/2021 1.45p 1.45p 1.30p 1.38p 548254
05/07/2021 1.50p 1.55p 1.40p 1.45p 342096
02/07/2021 1.50p 1.50p 1.45p 1.50p 638516
01/07/2021 1.50p 1.50p 1.45p 1.50p 170000
30/06/2021 1.50p 1.50p 1.40p 1.50p 162886
29/06/2021 1.48p 1.50p 1.40p 1.50p 852181
28/06/2021 1.48p 1.48p 1.48p 1.48p 0
25/06/2021 1.48p 1.50p 1.40p 1.48p 357021
24/06/2021 1.50p 1.54p 1.45p 1.48p 912620
23/06/2021 1.55p 1.55p 1.46p 1.55p 383196
22/06/2021 1.63p 1.65p 1.50p 1.55p 1637880
21/06/2021 1.63p 1.65p 1.60p 1.63p 370149
18/06/2021 1.63p 1.63p 1.53p 1.63p 139640
17/06/2021 1.63p 1.64p 1.56p 1.63p 716675
16/06/2021 1.63p 1.64p 1.63p 1.63p 39709
15/06/2021 1.65p 1.65p 1.60p 1.63p 1264189
14/06/2021 1.75p 1.75p 1.60p 1.65p 728969
11/06/2021 1.75p 1.77p 1.70p 1.75p 165205
10/06/2021 1.75p 1.80p 1.71p 1.75p 849000
09/06/2021 1.70p 1.80p 1.64p 1.75p 704286
08/06/2021 1.68p 1.80p 1.56p 1.70p 895221
07/06/2021 1.68p 1.72p 1.56p 1.68p 977190
04/06/2021 1.68p 1.73p 1.58p 1.68p 185035
03/06/2021 1.70p 1.80p 1.50p 1.68p 4834748
02/06/2021 1.48p 1.49p 1.45p 1.48p 135000
01/06/2021 1.53p 1.60p 1.45p 1.48p 711084
31/05/2021 1.48p 1.60p 1.45p 1.53p 401185
28/05/2021 1.48p 1.60p 1.45p 1.53p 401185
27/05/2021 1.50p 1.55p 1.45p 1.48p 353604
26/05/2021 1.50p 1.50p 1.40p 1.50p 360106
25/05/2021 1.50p 1.50p 1.46p 1.50p 263943
24/05/2021 1.55p 1.60p 1.45p 1.53p 2246235
21/05/2021 1.55p 1.70p 1.50p 1.55p 257222
20/05/2021 1.55p 1.55p 1.50p 1.55p 1241768
19/05/2021 1.55p 1.55p 1.50p 1.55p 308177
18/05/2021 1.55p 1.56p 1.50p 1.55p 461143
17/05/2021 1.55p 1.59p 1.50p 1.55p 521651
14/05/2021 1.50p 1.55p 1.46p 1.55p 1792594
13/05/2021 1.68p 1.68p 1.50p 1.50p 7672491
12/05/2021 1.68p 1.70p 1.65p 1.68p 977950
11/05/2021 1.70p 1.70p 1.60p 1.60p 1716874
10/05/2021 1.73p 1.73p 1.67p 1.70p 2768329
07/05/2021 1.70p 1.75p 1.69p 1.73p 3030119
06/05/2021 1.80p 1.80p 1.65p 1.70p 6861434
05/05/2021 1.90p 2.00p 1.75p 1.75p 3302102
04/05/2021 1.85p 1.95p 1.85p 1.90p 4615821
03/05/2021 1.70p 1.90p 1.70p 1.85p 1605846
30/04/2021 1.70p 1.90p 1.70p 1.85p 1605846
29/04/2021 1.78p 1.86p 1.61p 1.70p 1037394
28/04/2021 1.85p 1.90p 1.71p 1.78p 1315640
27/04/2021 1.85p 1.90p 1.79p 1.85p 1612966
26/04/2021 1.90p 1.95p 1.77p 1.85p 3603560
23/04/2021 1.90p 2.00p 1.89p 1.90p 725560
22/04/2021 1.95p 1.96p 1.88p 1.90p 307642
21/04/2021 1.95p 2.00p 1.90p 1.95p 2865349
20/04/2021 1.95p 1.98p 1.90p 1.95p 374183
19/04/2021 1.95p 2.00p 1.91p 1.95p 1845401
16/04/2021 1.95p 2.05p 1.91p 1.95p 2664065
15/04/2021 2.05p 2.05p 1.90p 1.95p 1822875
14/04/2021 2.35p 2.39p 2.00p 2.10p 6173655
13/04/2021 2.05p 2.05p 1.90p 1.95p 2810843
12/04/2021 2.05p 2.10p 1.96p 1.96p 1632027
09/04/2021 2.05p 2.18p 2.00p 2.18p 724484
08/04/2021 2.05p 2.10p 2.01p 2.05p 3349622
07/04/2021 1.90p 2.20p 1.90p 2.05p 4649250
06/04/2021 1.70p 1.94p 1.70p 1.90p 3415819
05/04/2021 1.63p 1.84p 1.61p 1.70p 3261565
02/04/2021 1.63p 1.84p 1.61p 1.70p 3261565
01/04/2021 1.63p 1.84p 1.61p 1.70p 3740519
31/03/2021 1.55p 1.65p 1.50p 1.63p 2643264
30/03/2021 1.55p 1.55p 1.51p 1.55p 318467
29/03/2021 1.55p 1.55p 1.51p 1.55p 198240
26/03/2021 1.58p 1.58p 1.51p 1.55p 1856880
25/03/2021 1.60p 1.60p 1.51p 1.58p 1093466
24/03/2021 1.60p 1.68p 1.55p 1.60p 995183
23/03/2021 1.60p 1.68p 1.55p 1.60p 1496536
22/03/2021 1.65p 1.65p 1.55p 1.60p 2180896
19/03/2021 1.55p 1.68p 1.54p 1.65p 6520420
18/03/2021 1.43p 1.95p 1.40p 1.55p 33720536
17/03/2021 1.23p 1.25p 1.20p 1.23p 795606
16/03/2021 1.23p 1.24p 1.21p 1.23p 682716
15/03/2021 1.23p 1.24p 1.20p 1.23p 453702
12/03/2021 1.28p 1.28p 1.20p 1.23p 1151754
11/03/2021 1.28p 1.34p 1.25p 1.28p 586500
10/03/2021 1.28p 1.29p 1.25p 1.28p 1154755
09/03/2021 1.28p 1.30p 1.25p 1.28p 1867502
08/03/2021 1.28p 1.30p 1.26p 1.28p 406908
05/03/2021 1.28p 1.29p 1.26p 1.28p 204483
04/03/2021 1.28p 1.29p 1.27p 1.28p 365115
03/03/2021 1.30p 1.30p 1.27p 1.28p 309073
02/03/2021 1.30p 1.33p 1.30p 1.30p 386099
01/03/2021 1.30p 1.35p 1.26p 1.30p 395655
26/02/2021 1.30p 1.32p 1.25p 1.30p 411566
25/02/2021 1.28p 1.37p 1.25p 1.30p 948803
24/02/2021 1.43p 1.43p 1.25p 1.30p 2037793
23/02/2021 1.45p 1.45p 1.36p 1.43p 1848609
22/02/2021 1.43p 1.43p 1.40p 1.40p 88450
19/02/2021 1.43p 1.43p 1.43p 1.43p 0
18/02/2021 1.43p 1.45p 1.40p 1.43p 90056
17/02/2021 1.43p 1.45p 1.43p 1.43p 1157289
16/02/2021 1.43p 1.45p 1.40p 1.43p 846407
15/02/2021 1.48p 1.49p 1.41p 1.43p 1058012
12/02/2021 1.50p 1.50p 1.45p 1.48p 729050
11/02/2021 1.55p 1.55p 1.50p 1.50p 57064
10/02/2021 1.58p 1.58p 1.50p 1.55p 307693
09/02/2021 1.58p 1.58p 1.51p 1.58p 522741
08/02/2021 1.60p 1.62p 1.55p 1.59p 561735
05/02/2021 1.58p 1.61p 1.55p 1.60p 1456880
04/02/2021 1.65p 1.65p 1.56p 1.58p 1197915
03/02/2021 1.65p 1.69p 1.61p 1.65p 3611185
02/02/2021 1.53p 1.65p 1.50p 1.65p 3999789
01/02/2021 1.48p 1.54p 1.40p 1.53p 2464799
29/01/2021 1.43p 1.48p 1.40p 1.48p 2305017
28/01/2021 1.43p 1.45p 1.40p 1.40p 2509043
27/01/2021 1.43p 1.43p 1.40p 1.43p 656767
26/01/2021 1.43p 1.43p 1.40p 1.43p 436441
25/01/2021 1.43p 1.44p 1.40p 1.40p 1209336
22/01/2021 1.43p 1.43p 1.40p 1.43p 419979
21/01/2021 1.43p 1.43p 1.43p 1.43p 758119
20/01/2021 1.43p 1.43p 1.43p 1.43p 0
19/01/2021 1.43p 1.43p 1.41p 1.43p 114926
18/01/2021 1.43p 1.45p 1.40p 1.43p 1237477
15/01/2021 1.48p 1.48p 1.41p 1.43p 801218
14/01/2021 1.48p 1.49p 1.47p 1.48p 231496
13/01/2021 1.48p 1.49p 1.48p 1.48p 90000
12/01/2021 1.48p 1.50p 1.45p 1.48p 813802
11/01/2021 1.50p 1.55p 1.45p 1.55p 652882
08/01/2021 1.45p 1.54p 1.41p 1.50p 598045
07/01/2021 1.50p 1.50p 1.10p 1.45p 1533383
06/01/2021 1.45p 1.51p 1.41p 1.50p 1250791
05/01/2021 1.43p 1.52p 1.41p 1.45p 1468063
04/01/2021 1.43p 1.47p 1.36p 1.43p 398426
31/12/2020 1.45p 1.53p 1.38p 1.43p 818387
30/12/2020 1.48p 1.54p 1.40p 1.45p 775984
24/12/2020 1.33p 1.50p 1.31p 1.45p 1720915
23/12/2020 1.35p 1.35p 1.30p 1.33p 706720
22/12/2020 1.35p 1.35p 1.30p 1.33p 533926
21/12/2020 1.20p 1.35p 1.20p 1.33p 2757585
18/12/2020 1.18p 1.20p 1.16p 1.20p 757953
17/12/2020 1.18p 1.20p 1.16p 1.18p 568845
16/12/2020 1.18p 1.20p 1.15p 1.18p 635748
15/12/2020 1.18p 1.19p 1.15p 1.18p 935000
14/12/2020 1.18p 1.18p 1.16p 1.18p 349004

*Close Price adjusted for both dividends and splits