Market data

Select a section

Kazera Global

(KZG)
Sector: Industrial Support Services
1.75p
0.03p 1.45
Last updated: 16:57:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 1.73p 1.80p 1.70p 1.75p 1,017,011
24/06/2025 1.73p 1.79p 1.62p 1.73p 321,550
23/06/2025 1.73p 1.80p 1.65p 1.73p 3,654,732
20/06/2025 1.73p 1.73p 1.72p 1.73p 187,527
19/06/2025 1.68p 1.79p 1.60p 1.73p 1,887,510
18/06/2025 1.70p 1.70p 1.64p 1.65p 491,696
17/06/2025 1.68p 1.70p 1.65p 1.68p 449,691
16/06/2025 1.65p 1.71p 1.60p 1.68p 1,458,186
13/06/2025 1.65p 1.70p 1.60p 1.65p 1,397,792
12/06/2025 1.65p 1.73p 1.60p 1.65p 294,141
11/06/2025 1.65p 1.65p 1.60p 1.65p 1,104,007
10/06/2025 1.65p 1.70p 1.60p 1.65p 602,533
09/06/2025 1.68p 1.70p 1.60p 1.65p 1,014,817
06/06/2025 1.68p 1.75p 1.60p 1.68p 440,900
05/06/2025 1.65p 1.75p 1.60p 1.68p 3,456,556
04/06/2025 1.68p 1.75p 1.55p 1.65p 799,495
03/06/2025 1.68p 1.68p 1.60p 1.68p 174,022
02/06/2025 1.68p 1.70p 1.64p 1.68p 500,787
30/05/2025 1.68p 1.75p 1.65p 1.68p 1,363,907
29/05/2025 1.63p 1.73p 1.55p 1.68p 1,199,150
28/05/2025 1.60p 1.70p 1.50p 1.63p 1,293,317
27/05/2025 1.55p 1.70p 1.50p 1.60p 1,351,982
26/05/2025 1.70p 1.75p 1.52p 1.55p 8,804,634
23/05/2025 1.70p 1.75p 1.52p 1.55p 7,804,634
22/05/2025 1.70p 1.75p 1.65p 1.70p 1,840,044
21/05/2025 1.73p 1.80p 1.65p 1.70p 1,517,432
20/05/2025 1.80p 1.85p 1.65p 1.73p 2,979,112
19/05/2025 2.05p 2.20p 1.63p 1.80p 8,336,277
16/05/2025 2.05p 2.20p 1.90p 2.05p 64,242,177
15/05/2025 2.05p 2.20p 1.90p 2.05p 3,077,336
14/05/2025 2.05p 2.20p 1.90p 2.05p 792,571
13/05/2025 2.15p 2.30p 2.00p 2.05p 376,348
12/05/2025 2.15p 2.30p 2.00p 2.15p 2,747,360
09/05/2025 1.90p 2.30p 1.80p 2.16p 7,454,804
08/05/2025 1.95p 2.10p 1.80p 1.90p 401,370
07/05/2025 2.15p 2.30p 1.80p 1.95p 41,961,798
06/05/2025 1.63p 1.85p 1.58p 1.78p 8,089,300
05/05/2025 1.73p 1.80p 1.60p 1.63p 3,208,337
02/05/2025 1.73p 1.80p 1.63p 1.63p 2,708,337
01/05/2025 1.73p 1.80p 1.65p 1.73p 2,189,510
30/04/2025 1.73p 1.73p 1.65p 1.73p 1,057,116
29/04/2025 1.73p 1.73p 1.65p 1.73p 362,036
28/04/2025 1.73p 1.80p 1.65p 1.73p 870,995
25/04/2025 1.65p 1.77p 1.55p 1.73p 1,564,962
24/04/2025 1.60p 1.65p 1.57p 1.65p 622,764
23/04/2025 1.60p 1.63p 1.55p 1.60p 1,338,188
22/04/2025 1.58p 1.65p 1.55p 1.60p 4,934,637
21/04/2025 1.58p 1.60p 1.55p 1.58p 717,353
18/04/2025 1.58p 1.60p 1.55p 1.58p 717,353
17/04/2025 1.58p 1.60p 1.55p 1.58p 717,353
16/04/2025 1.55p 1.60p 1.51p 1.58p 1,194,477
15/04/2025 1.55p 1.56p 1.50p 1.55p 1,507,220
14/04/2025 1.63p 1.63p 1.51p 1.55p 2,491,180
11/04/2025 1.68p 1.70p 1.55p 1.63p 1,951,255
10/04/2025 1.70p 1.80p 1.55p 1.68p 3,191,301
09/04/2025 1.60p 1.80p 1.53p 1.70p 7,857,316
08/04/2025 1.43p 1.70p 1.43p 1.60p 5,771,937
07/04/2025 1.40p 1.50p 1.32p 1.43p 3,899,925
04/04/2025 1.50p 1.60p 1.30p 1.43p 3,559,197
03/04/2025 1.50p 1.60p 1.40p 1.50p 203,570
02/04/2025 1.50p 1.52p 1.46p 1.50p 243,995
01/04/2025 1.45p 1.57p 1.40p 1.50p 37,098,696
31/03/2025 1.48p 1.48p 1.32p 1.38p 2,316,610
28/03/2025 1.45p 1.55p 1.40p 1.48p 2,372,028
27/03/2025 1.45p 1.50p 1.40p 1.45p 696,842
26/03/2025 1.58p 1.60p 1.40p 1.45p 7,890,966
25/03/2025 1.58p 1.65p 1.50p 1.58p 3,321,378
24/03/2025 1.58p 1.65p 1.52p 1.58p 3,259,880
21/03/2025 1.60p 1.65p 1.55p 1.58p 733,506
20/03/2025 1.60p 1.64p 1.57p 1.60p 383,391
19/03/2025 1.70p 1.70p 1.55p 1.60p 4,014,182
18/03/2025 1.73p 1.80p 1.65p 1.70p 768,231
17/03/2025 1.75p 1.80p 1.65p 1.73p 1,610,798
14/03/2025 1.75p 1.80p 1.70p 1.75p 4,045,001
13/03/2025 1.73p 1.80p 1.70p 1.75p 5,121,906
12/03/2025 1.75p 1.80p 1.65p 1.73p 4,260,578
11/03/2025 1.70p 1.77p 1.65p 1.75p 1,113,741
10/03/2025 1.55p 1.79p 1.51p 1.70p 12,266,739
07/03/2025 1.55p 1.60p 1.51p 1.55p 1,163,850
06/03/2025 1.58p 1.59p 1.50p 1.55p 2,315,905
05/03/2025 1.60p 1.65p 1.55p 1.58p 1,614,416
04/03/2025 1.60p 1.62p 1.57p 1.60p 831,214
03/03/2025 1.60p 1.64p 1.57p 1.60p 2,190,577
28/02/2025 1.60p 1.63p 1.55p 1.60p 3,021,284
27/02/2025 1.58p 1.65p 1.55p 1.60p 7,501,243
26/02/2025 1.58p 1.60p 1.56p 1.58p 1,326,077
25/02/2025 1.60p 1.60p 1.56p 1.58p 1,741,856
24/02/2025 1.65p 1.70p 1.56p 1.60p 6,996,637
21/02/2025 1.65p 1.70p 1.60p 1.65p 2,268,568
20/02/2025 1.65p 1.70p 1.60p 1.65p 643,757
19/02/2025 1.68p 1.75p 1.60p 1.65p 2,922,323
18/02/2025 1.70p 1.70p 1.60p 1.68p 1,439,448
17/02/2025 1.75p 1.75p 1.65p 1.70p 1,494,128
14/02/2025 1.78p 1.83p 1.70p 1.73p 2,371,810
13/02/2025 1.55p 1.79p 1.50p 1.78p 6,287,412
12/02/2025 1.55p 1.60p 1.53p 1.55p 2,826,908
11/02/2025 1.55p 1.55p 1.53p 1.55p 65,000
10/02/2025 1.55p 1.60p 1.52p 1.55p 7,972,042
07/02/2025 1.55p 1.60p 1.50p 1.55p 2,890,637
06/02/2025 1.55p 1.57p 1.53p 1.55p 1,315,461
05/02/2025 1.55p 1.60p 1.50p 1.55p 1,406,912
04/02/2025 1.65p 1.70p 1.47p 1.65p 3,312,200
03/02/2025 1.65p 1.67p 1.62p 1.65p 2,134,174
31/01/2025 1.65p 1.68p 1.62p 1.65p 1,376,964
30/01/2025 1.65p 1.70p 1.60p 1.65p 8,835,406
29/01/2025 1.65p 1.70p 1.60p 1.65p 1,876,956
28/01/2025 1.60p 1.65p 1.55p 1.65p 466,509
27/01/2025 1.60p 1.65p 1.50p 1.60p 2,840,347
24/01/2025 1.60p 1.62p 1.55p 1.60p 3,043,103
23/01/2025 1.65p 1.65p 1.55p 1.60p 2,648,456
22/01/2025 1.65p 1.66p 1.60p 1.65p 3,841,399
21/01/2025 1.65p 1.70p 1.60p 1.65p 475,743
20/01/2025 1.65p 1.70p 1.60p 1.65p 843,700
17/01/2025 1.73p 1.85p 1.60p 1.65p 13,697,060
16/01/2025 1.75p 1.85p 1.60p 1.75p 1,896,824
15/01/2025 1.75p 1.75p 1.65p 1.75p 779,480
14/01/2025 1.75p 1.85p 1.65p 1.75p 6,725,891
13/01/2025 1.75p 1.85p 1.65p 1.75p 8,847,669
10/01/2025 1.78p 1.85p 1.65p 1.75p 786,787
09/01/2025 1.80p 1.85p 1.70p 1.78p 748,041
08/01/2025 1.73p 1.85p 1.65p 1.80p 4,268,373
07/01/2025 1.68p 1.75p 1.61p 1.62p 2,402,997
06/01/2025 1.78p 1.85p 1.65p 1.65p 2,295,012
03/01/2025 1.75p 1.85p 1.67p 1.78p 8,923,162
02/01/2025 1.75p 1.80p 1.70p 1.75p 8,280,044
01/01/2025 1.73p 1.80p 1.69p 1.75p 10,489,968
31/12/2024 1.73p 1.80p 1.69p 1.75p 10,489,968
30/12/2024 1.73p 1.84p 1.65p 1.73p 4,754,793
27/12/2024 1.65p 1.84p 1.60p 1.80p 10,837,854
26/12/2024 1.65p 1.70p 1.60p 1.65p 129,688
25/12/2024 1.65p 1.70p 1.60p 1.65p 129,688

Market data

Select a section