Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2024 0.65p 0.80p 0.65p 0.73p 6578882
23/04/2024 0.60p 0.70p 0.60p 0.65p 2564246
22/04/2024 0.60p 0.62p 0.60p 0.60p 417020
19/04/2024 0.60p 0.60p 0.60p 0.60p 0
18/04/2024 0.61p 0.61p 0.58p 0.60p 70000
17/04/2024 0.61p 0.65p 0.58p 0.61p 1302580
16/04/2024 0.53p 0.64p 0.50p 0.61p 1562528
15/04/2024 0.53p 0.59p 0.52p 0.53p 120720
12/04/2024 0.53p 0.60p 0.53p 0.53p 2025000
11/04/2024 0.55p 0.55p 0.51p 0.53p 1000000
10/04/2024 0.62p 0.69p 0.52p 0.55p 2392644
09/04/2024 0.55p 0.68p 0.55p 0.62p 3284751
08/04/2024 0.55p 0.60p 0.55p 0.55p 424137
05/04/2024 0.50p 0.55p 0.50p 0.55p 721823
04/04/2024 0.50p 0.55p 0.45p 0.50p 17114162
03/04/2024 0.45p 0.54p 0.42p 0.50p 5155481
02/04/2024 0.40p 0.47p 0.40p 0.45p 3155313
28/03/2024 0.40p 0.45p 0.35p 0.40p 676571
27/03/2024 0.35p 0.50p 0.35p 0.40p 7580266
26/03/2024 0.33p 0.35p 0.33p 0.35p 1203152
25/03/2024 0.35p 0.37p 0.33p 0.33p 3859070
22/03/2024 0.35p 0.37p 0.35p 0.35p 331000
21/03/2024 0.35p 0.35p 0.34p 0.35p 0
20/03/2024 0.35p 0.35p 0.35p 0.35p 2957092
19/03/2024 0.35p 0.37p 0.33p 0.35p 165177
18/03/2024 0.35p 0.37p 0.33p 0.35p 1090540
15/03/2024 0.35p 0.37p 0.35p 0.35p 613590
14/03/2024 0.35p 0.40p 0.33p 0.35p 373000
13/03/2024 0.35p 0.37p 0.31p 0.35p 1973458
12/03/2024 0.38p 0.38p 0.35p 0.35p 512799
11/03/2024 0.38p 0.38p 0.38p 0.38p 712739
08/03/2024 0.38p 0.38p 0.35p 0.38p 761463
07/03/2024 0.38p 0.39p 0.35p 0.38p 1793847
06/03/2024 0.38p 0.38p 0.36p 0.38p 319569
05/03/2024 0.38p 0.40p 0.35p 0.38p 2558
04/03/2024 0.38p 0.39p 0.36p 0.38p 40463
01/03/2024 0.38p 0.38p 0.37p 0.38p 0
29/02/2024 0.38p 0.39p 0.36p 0.38p 1287369
28/02/2024 0.38p 0.39p 0.36p 0.38p 258794
27/02/2024 0.38p 0.40p 0.37p 0.38p 1039296
26/02/2024 0.43p 0.45p 0.36p 0.38p 15548139
23/02/2024 0.43p 0.45p 0.40p 0.43p 427469
22/02/2024 0.43p 0.45p 0.41p 0.43p 476728
21/02/2024 0.53p 0.53p 0.43p 0.43p 3783612
20/02/2024 0.53p 0.53p 0.51p 0.53p 1460096
19/02/2024 0.53p 0.53p 0.48p 0.53p 249400
16/02/2024 0.53p 0.55p 0.50p 0.53p 7419858
15/02/2024 0.48p 0.55p 0.47p 0.53p 2374400
14/02/2024 0.48p 0.48p 0.47p 0.48p 1262981
13/02/2024 0.48p 0.48p 0.46p 0.48p 0
12/02/2024 0.53p 0.53p 0.43p 0.48p 2908554
09/02/2024 0.53p 0.53p 0.50p 0.53p 152277
08/02/2024 0.53p 0.53p 0.51p 0.53p 100265
07/02/2024 0.53p 0.53p 0.50p 0.53p 1649
06/02/2024 0.53p 0.54p 0.53p 0.53p 50000
05/02/2024 0.53p 0.55p 0.50p 0.53p 930389
02/02/2024 0.53p 0.53p 0.51p 0.53p 101788
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

*Close Price adjusted for both dividends and splits