Kazera Global (KZG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2019 1.00p 1.10p 0.96p 1.05p 3099727
31/07/2019 1.00p 1.05p 0.98p 1.00p 381318
30/07/2019 0.95p 1.00p 0.92p 1.00p 615981
29/07/2019 0.88p 0.99p 0.85p 0.95p 2673512
26/07/2019 1.05p 1.08p 0.85p 0.88p 1221009
25/07/2019 1.03p 1.10p 1.01p 1.05p 1639697
24/07/2019 1.33p 1.33p 1.01p 1.03p 3148145
23/07/2019 1.33p 1.33p 1.25p 1.33p 745274
22/07/2019 1.33p 1.33p 1.30p 1.33p 118106
19/07/2019 1.33p 1.35p 1.31p 1.33p 241636
18/07/2019 1.33p 1.35p 1.31p 1.33p 1163977
17/07/2019 1.33p 1.34p 1.31p 1.33p 303678
16/07/2019 1.33p 1.35p 1.30p 1.33p 853894
15/07/2019 1.45p 1.48p 1.31p 1.33p 1401261
12/07/2019 1.45p 1.48p 1.45p 1.45p 524740
11/07/2019 1.58p 1.58p 1.45p 1.45p 499536
10/07/2019 1.63p 1.63p 1.50p 1.58p 1752366
09/07/2019 1.78p 1.78p 1.60p 1.63p 1202732
08/07/2019 1.82p 1.94p 1.72p 1.80p 2469826
05/07/2019 1.75p 2.30p 1.73p 1.82p 8768308
04/07/2019 1.65p 1.65p 1.60p 1.65p 94764
03/07/2019 1.65p 1.65p 1.65p 1.65p 24285
02/07/2019 1.68p 1.69p 1.60p 1.65p 462859
01/07/2019 1.68p 1.72p 1.61p 1.68p 384029
28/06/2019 1.68p 1.68p 1.61p 1.68p 90000
27/06/2019 1.68p 1.69p 1.61p 1.68p 204040
26/06/2019 1.70p 1.70p 1.61p 1.68p 59655
25/06/2019 1.70p 1.70p 1.62p 1.70p 81050
24/06/2019 1.70p 1.70p 1.62p 1.70p 130540
21/06/2019 1.73p 1.73p 1.62p 1.70p 622053
20/06/2019 1.78p 1.78p 1.60p 1.73p 194917
19/06/2019 1.78p 1.78p 1.66p 1.78p 218000
18/06/2019 1.78p 1.78p 1.70p 1.78p 155629
17/06/2019 1.80p 1.80p 1.70p 1.78p 100000
14/06/2019 1.80p 1.80p 1.76p 1.80p 130437
13/06/2019 1.78p 1.80p 1.70p 1.80p 220000
12/06/2019 1.85p 1.85p 1.70p 1.78p 577723
11/06/2019 1.75p 1.90p 1.70p 1.85p 346254
10/06/2019 1.75p 1.75p 1.72p 1.75p 350000
07/06/2019 1.75p 1.75p 1.70p 1.75p 20329
06/06/2019 1.75p 1.75p 1.70p 1.75p 50302
05/06/2019 1.75p 1.75p 1.70p 1.75p 245107
04/06/2019 1.75p 1.75p 1.70p 1.75p 220202
03/06/2019 1.75p 1.80p 1.72p 1.75p 770086
31/05/2019 1.78p 1.78p 1.70p 1.75p 178490
30/05/2019 1.75p 1.79p 1.75p 1.78p 558660
29/05/2019 1.75p 1.75p 1.70p 1.75p 59
28/05/2019 1.75p 1.75p 1.70p 1.75p 315325
24/05/2019 1.75p 1.75p 1.75p 1.75p 575646
23/05/2019 1.75p 1.80p 1.73p 1.75p 446672
22/05/2019 1.75p 1.80p 1.75p 1.75p 460458
21/05/2019 1.75p 1.75p 1.73p 1.75p 157300
20/05/2019 1.75p 1.75p 1.74p 1.75p 57200
17/05/2019 1.75p 1.80p 1.75p 1.75p 100000
16/05/2019 1.75p 1.80p 1.75p 1.75p 300000
15/05/2019 1.80p 1.88p 1.70p 1.75p 719565
14/05/2019 1.80p 1.80p 1.80p 1.80p 0
13/05/2019 1.80p 1.80p 1.80p 1.80p 0
10/05/2019 1.80p 1.80p 1.80p 1.80p 0
09/05/2019 1.80p 1.80p 1.71p 1.80p 9900
08/05/2019 1.80p 1.80p 1.70p 1.80p 114698
07/05/2019 1.80p 1.80p 1.71p 1.80p 50000
03/05/2019 1.80p 1.80p 1.71p 1.80p 6000
02/05/2019 1.80p 1.80p 1.70p 1.80p 197885
01/05/2019 1.80p 1.80p 1.70p 1.80p 153392
30/04/2019 1.80p 1.84p 1.80p 1.80p 123745
29/04/2019 1.75p 1.90p 1.75p 1.80p 1652043
26/04/2019 1.75p 1.75p 1.67p 1.75p 30396
25/04/2019 1.80p 1.80p 1.67p 1.75p 211923
24/04/2019 1.80p 1.80p 1.80p 1.80p 0
23/04/2019 1.75p 1.83p 1.70p 1.80p 721407
18/04/2019 1.75p 1.79p 1.70p 1.75p 290000
17/04/2019 1.83p 1.83p 1.71p 1.75p 217393
16/04/2019 1.83p 1.83p 1.76p 1.83p 582709
15/04/2019 1.85p 1.96p 1.70p 1.83p 2646598
12/04/2019 1.80p 2.00p 1.78p 2.00p 579641
11/04/2019 1.78p 1.90p 1.72p 1.80p 451325
10/04/2019 1.78p 1.83p 1.70p 1.78p 1394860
09/04/2019 1.78p 1.85p 1.70p 1.78p 1124020
08/04/2019 1.75p 1.80p 1.70p 1.78p 1324553
05/04/2019 1.78p 1.80p 1.75p 1.75p 770000
04/04/2019 1.80p 1.80p 1.75p 1.78p 620841
03/04/2019 1.85p 1.87p 1.75p 1.80p 759435
02/04/2019 1.85p 1.85p 1.85p 1.85p 0
01/04/2019 1.85p 1.86p 1.80p 1.85p 1247244
29/03/2019 1.85p 1.87p 1.85p 1.85p 147682
28/03/2019 1.85p 1.87p 1.83p 1.85p 35167
27/03/2019 1.95p 2.00p 1.80p 1.85p 1853712
26/03/2019 2.08p 2.08p 1.91p 1.95p 293960
25/03/2019 2.15p 2.23p 1.81p 2.08p 19451948
22/03/2019 2.15p 2.23p 2.05p 2.15p 124127
21/03/2019 2.23p 2.25p 2.02p 2.15p 695968
20/03/2019 2.23p 2.30p 2.18p 2.23p 430000
19/03/2019 2.43p 2.70p 2.18p 2.23p 5920816
18/03/2019 2.30p 2.30p 2.15p 2.23p 20204
15/03/2019 2.30p 2.30p 2.10p 2.30p 350400
14/03/2019 2.30p 2.30p 2.30p 2.30p 0
13/03/2019 2.30p 2.50p 2.11p 2.30p 1668366
12/03/2019 2.30p 2.50p 2.22p 2.30p 60013
11/03/2019 2.30p 2.30p 2.16p 2.30p 278212
08/03/2019 2.30p 2.50p 2.30p 2.30p 200000
07/03/2019 2.30p 2.30p 2.24p 2.30p 18000
06/03/2019 2.30p 2.30p 2.22p 2.30p 15351
05/03/2019 2.30p 2.35p 2.20p 2.30p 453929
04/03/2019 2.30p 2.30p 2.20p 2.30p 7822
01/03/2019 2.25p 2.40p 2.20p 2.30p 412583
28/02/2019 2.18p 2.25p 2.18p 2.25p 172777
27/02/2019 2.18p 2.18p 2.11p 2.18p 76717
26/02/2019 2.10p 2.23p 2.10p 2.18p 459092
25/02/2019 2.10p 2.20p 2.00p 2.10p 400966
22/02/2019 2.10p 2.10p 2.10p 2.10p 0
21/02/2019 2.10p 2.20p 2.10p 2.10p 1045
20/02/2019 2.10p 2.14p 2.08p 2.10p 106230
19/02/2019 2.10p 2.10p 2.10p 2.10p 0
18/02/2019 2.10p 2.15p 2.08p 2.10p 237257
15/02/2019 2.10p 2.17p 1.90p 2.10p 358956
14/02/2019 2.10p 2.10p 2.06p 2.10p 65462
13/02/2019 2.30p 2.30p 2.06p 2.10p 745239
12/02/2019 2.28p 2.30p 2.20p 2.30p 475819
11/02/2019 2.40p 2.40p 2.20p 2.30p 326639
08/02/2019 2.55p 2.70p 2.30p 2.40p 3117754
07/02/2019 1.95p 2.60p 1.95p 2.50p 2322793
06/02/2019 1.83p 2.00p 1.83p 1.95p 561842
05/02/2019 1.83p 1.90p 1.75p 1.83p 315302
04/02/2019 1.75p 1.80p 1.72p 1.75p 782286
01/02/2019 1.75p 1.75p 1.65p 1.75p 509229
31/01/2019 1.75p 1.75p 1.75p 1.75p 0
30/01/2019 1.78p 1.78p 1.71p 1.75p 75216
29/01/2019 1.78p 1.78p 1.78p 1.78p 0
28/01/2019 1.73p 1.78p 1.71p 1.78p 292448
25/01/2019 1.65p 1.71p 1.65p 1.70p 498162
24/01/2019 1.63p 1.65p 1.38p 1.65p 1815642
23/01/2019 1.85p 1.85p 1.60p 1.63p 271099
22/01/2019 1.85p 1.85p 1.80p 1.85p 22695
21/01/2019 1.90p 1.90p 1.67p 1.85p 570000
18/01/2019 2.00p 2.00p 1.85p 1.90p 132340
17/01/2019 1.93p 1.97p 1.93p 1.93p 12690
16/01/2019 2.03p 2.04p 1.85p 1.93p 364968
15/01/2019 2.03p 2.03p 1.90p 2.03p 112000
14/01/2019 2.03p 2.03p 2.03p 2.03p 0
11/01/2019 2.03p 2.10p 1.85p 2.03p 283309
10/01/2019 2.03p 2.04p 1.90p 2.03p 185132
09/01/2019 2.08p 2.08p 1.95p 2.03p 205560
08/01/2019 2.08p 2.08p 2.00p 2.08p 342542
07/01/2019 2.08p 2.12p 2.02p 2.08p 28500
04/01/2019 1.88p 2.10p 1.88p 2.08p 277486
03/01/2019 1.85p 1.90p 1.85p 1.88p 26315
02/01/2019 1.85p 1.85p 1.85p 1.85p 0
31/12/2018 1.83p 1.90p 1.83p 1.85p 135000
28/12/2018 1.83p 1.83p 1.83p 1.83p 0
27/12/2018 1.83p 1.83p 1.83p 1.83p 115754
24/12/2018 1.83p 1.85p 1.83p 1.83p 172269
21/12/2018 1.83p 1.83p 1.83p 1.83p 0
20/12/2018 1.85p 1.85p 1.75p 1.83p 101243
19/12/2018 1.85p 1.85p 1.85p 1.85p 0
18/12/2018 1.90p 1.90p 1.80p 1.85p 100000
17/12/2018 1.90p 1.90p 1.81p 1.90p 22460
14/12/2018 2.05p 2.05p 1.90p 1.90p 347314
13/12/2018 2.05p 2.16p 1.93p 2.05p 323170
12/12/2018 2.05p 2.15p 2.05p 2.05p 30000
11/12/2018 2.05p 2.15p 1.93p 2.05p 36128
10/12/2018 2.05p 2.10p 2.05p 2.05p 36906
07/12/2018 2.05p 2.05p 1.90p 2.05p 32133
06/12/2018 2.10p 2.10p 1.99p 2.05p 120000
05/12/2018 2.10p 2.15p 2.02p 2.10p 151843
04/12/2018 2.10p 2.15p 2.04p 2.10p 95000
03/12/2018 2.05p 2.17p 2.02p 2.10p 168570
30/11/2018 2.05p 2.20p 2.05p 2.05p 197603
29/11/2018 2.05p 2.17p 1.98p 2.05p 97466
28/11/2018 1.90p 2.05p 1.90p 2.05p 369067
27/11/2018 1.90p 1.90p 1.74p 1.90p 161978
26/11/2018 1.90p 1.90p 1.90p 1.90p 25664
23/11/2018 2.00p 2.00p 1.80p 1.90p 228380
22/11/2018 2.00p 2.00p 1.90p 2.00p 64505
21/11/2018 2.00p 2.00p 1.90p 2.00p 444577
20/11/2018 2.00p 2.00p 1.90p 2.00p 176944
19/11/2018 2.05p 2.08p 1.95p 2.00p 59541
16/11/2018 2.05p 2.09p 2.00p 2.05p 18156
15/11/2018 2.05p 2.10p 2.00p 2.05p 37406
14/11/2018 2.05p 2.05p 2.00p 2.05p 50161
13/11/2018 2.40p 2.40p 2.05p 2.05p 502981
12/11/2018 2.40p 2.40p 2.20p 2.40p 157190
09/11/2018 2.40p 2.40p 2.40p 2.40p 0
08/11/2018 2.40p 2.40p 2.28p 2.40p 150016
07/11/2018 2.40p 2.46p 2.30p 2.40p 239798
06/11/2018 2.50p 2.50p 2.26p 2.40p 732646
05/11/2018 2.50p 2.52p 2.30p 2.45p 288397
02/11/2018 2.50p 2.53p 2.50p 2.50p 59168
01/11/2018 2.50p 2.50p 2.50p 2.50p 0
31/10/2018 2.50p 2.50p 2.50p 2.50p 0
30/10/2018 2.50p 2.54p 2.41p 2.50p 71395
29/10/2018 2.65p 2.65p 2.40p 2.50p 179274
26/10/2018 2.65p 2.65p 2.60p 2.65p 75000
25/10/2018 2.75p 2.75p 2.50p 2.65p 630148
24/10/2018 2.75p 2.75p 2.70p 2.75p 198683
23/10/2018 2.75p 2.75p 2.74p 2.75p 109045
22/10/2018 2.73p 2.80p 2.73p 2.75p 246916
19/10/2018 2.65p 2.83p 2.65p 2.73p 218292
18/10/2018 2.45p 2.70p 2.45p 2.65p 542943
17/10/2018 2.45p 2.60p 2.40p 2.45p 77812

*Close Price adjusted for both dividends and splits