Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/03/2022 1.23p 1.30p 1.11p 1.18p 836587
03/03/2022 1.23p 1.23p 1.23p 1.23p 0
02/03/2022 1.23p 1.25p 1.12p 1.23p 1291505
01/03/2022 1.25p 1.30p 1.23p 1.23p 103955
28/02/2022 1.28p 1.34p 1.22p 1.25p 2459676
25/02/2022 1.30p 1.32p 1.20p 1.28p 959181
24/02/2022 1.28p 1.29p 1.20p 1.28p 40439
23/02/2022 1.28p 1.28p 1.28p 1.28p 0
22/02/2022 1.35p 1.35p 1.20p 1.28p 1000000
21/02/2022 1.38p 1.40p 1.30p 1.35p 1625694
18/02/2022 1.40p 1.40p 1.36p 1.38p 361602
17/02/2022 1.45p 1.45p 1.36p 1.40p 1155860
16/02/2022 1.38p 1.45p 1.36p 1.43p 963243
15/02/2022 1.40p 1.58p 1.23p 1.38p 4974227
14/02/2022 1.35p 1.35p 1.17p 1.25p 3330406
11/02/2022 1.35p 1.35p 1.30p 1.35p 168788
10/02/2022 1.35p 1.35p 1.30p 1.35p 454195
09/02/2022 1.45p 1.50p 1.30p 1.35p 1101669
08/02/2022 1.45p 1.46p 1.40p 1.45p 391428
07/02/2022 1.45p 1.49p 1.42p 1.45p 829053
04/02/2022 1.45p 1.45p 1.42p 1.45p 786500
03/02/2022 1.45p 1.45p 1.44p 1.45p 206270
02/02/2022 1.58p 1.60p 1.32p 1.45p 11326256
01/02/2022 1.55p 1.60p 1.46p 1.58p 6109383
31/01/2022 1.48p 1.60p 1.35p 1.55p 5626816
28/01/2022 1.35p 1.50p 1.31p 1.48p 2243580
27/01/2022 1.35p 1.35p 1.30p 1.35p 149966
26/01/2022 1.38p 1.40p 1.26p 1.35p 395681
25/01/2022 1.38p 1.40p 1.35p 1.38p 689998
24/01/2022 1.40p 1.50p 1.35p 1.38p 745000
21/01/2022 1.40p 1.49p 1.38p 1.40p 746204
20/01/2022 1.45p 1.55p 1.30p 1.40p 1100214
19/01/2022 1.45p 1.45p 1.36p 1.45p 100000
18/01/2022 1.45p 1.45p 1.36p 1.45p 640681
17/01/2022 1.45p 1.45p 1.30p 1.45p 248946
14/01/2022 1.45p 1.45p 1.42p 1.45p 182818
13/01/2022 1.35p 1.45p 1.35p 1.45p 1213127
12/01/2022 1.50p 1.60p 1.31p 1.35p 12735074
10/01/2022 1.35p 1.35p 1.30p 1.35p 136904
07/01/2022 1.35p 1.35p 1.31p 1.35p 370643
06/01/2022 1.35p 1.35p 1.31p 1.35p 210392
05/01/2022 1.25p 1.39p 1.21p 1.34p 4438409
04/01/2022 1.25p 1.29p 1.20p 1.25p 1461612
03/01/2022 1.28p 1.35p 1.21p 1.25p 1679737
31/12/2021 1.28p 1.35p 1.21p 1.25p 1679737
30/12/2021 1.15p 1.40p 1.12p 1.28p 4484505
29/12/2021 1.08p 1.27p 1.08p 1.15p 2208129
28/12/2021 1.15p 1.15p 0.95p 1.05p 2422099
27/12/2021 1.15p 1.15p 0.95p 1.05p 2422099
24/12/2021 1.15p 1.15p 0.95p 1.05p 2422099
23/12/2021 1.25p 1.25p 1.12p 1.18p 462734
22/12/2021 1.05p 1.30p 1.05p 1.25p 4857265
21/12/2021 1.05p 1.05p 1.01p 1.05p 676190
20/12/2021 1.05p 1.09p 1.01p 1.05p 912310
17/12/2021 1.05p 1.06p 1.00p 1.05p 712863
16/12/2021 1.15p 1.24p 0.92p 1.00p 2834821
15/12/2021 1.03p 1.03p 1.01p 1.03p 220199

*Close Price adjusted for both dividends and splits