Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kazera Global (KZG) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 1.25 1.35 1.30 1.35 1,809,543
28th Oct 2025 (Tue) 1.25 1.25 1.25 1.25 3,662,373
27th Oct 2025 (Mon) 1.225 1.20 1.20 1.20 1,397,459
24th Oct 2025 (Fri) 1.225 1.225 1.225 1.225 1,363,440
23rd Oct 2025 (Thu) 1.25 1.275 1.225 1.225 3,310,923
22nd Oct 2025 (Wed) 1.225 1.25 1.225 1.25 1,302,331
21st Oct 2025 (Tue) 1.275 1.27 1.225 1.225 625,604
20th Oct 2025 (Mon) 1.25 1.325 1.25 1.275 2,292,531
17th Oct 2025 (Fri) 1.30 1.30 1.225 1.25 2,450,651
16th Oct 2025 (Thu) 1.25 1.30 1.25 1.30 2,925,156
15th Oct 2025 (Wed) 1.325 1.325 1.225 1.25 2,225,664
14th Oct 2025 (Tue) 1.30 1.325 1.26 1.325 4,162,555
13th Oct 2025 (Mon) 1.325 1.40 1.30 1.30 1,113,363
10th Oct 2025 (Fri) 1.35 1.35 1.25 1.30 4,847,107
9th Oct 2025 (Thu) 1.325 1.35 1.325 1.35 1,164,373
8th Oct 2025 (Wed) 1.375 1.325 1.27 1.325 2,560,562
7th Oct 2025 (Tue) 1.375 1.375 1.375 1.375 356,972
6th Oct 2025 (Mon) 1.40 1.40 1.35 1.375 2,326,523
3rd Oct 2025 (Fri) 1.40 1.40 1.40 1.40 125,006
2nd Oct 2025 (Thu) 1.45 1.40 1.37 1.40 3,224,222
1st Oct 2025 (Wed) 1.45 1.45 1.45 1.45 854,169
30th Sep 2025 (Tue) 1.55 1.55 1.45 1.45 2,849,199
29th Sep 2025 (Mon) 1.55 1.55 1.55 1.55 780,104
26th Sep 2025 (Fri) 1.55 1.55 1.55 1.55 2,010,922
25th Sep 2025 (Thu) 1.50 1.60 1.50 1.55 3,124,249
24th Sep 2025 (Wed) 1.45 1.475 1.45 1.475 1,713,458
23rd Sep 2025 (Tue) 1.55 1.51 1.45 1.45 4,422,085
22nd Sep 2025 (Mon) 1.60 1.60 1.55 1.55 2,771,310
19th Sep 2025 (Fri) 1.60 1.60 1.60 1.60 312,058
18th Sep 2025 (Thu) 1.60 1.60 1.60 1.60 841,370
17th Sep 2025 (Wed) 1.625 1.625 1.60 1.60 1,363,103
16th Sep 2025 (Tue) 1.625 1.625 1.625 1.625 1,025,000
15th Sep 2025 (Mon) 1.65 1.625 1.56 1.625 1,608,293
12th Sep 2025 (Fri) 1.65 1.675 1.65 1.65 731,649
11th Sep 2025 (Thu) 1.65 1.675 1.65 1.65 701,090
10th Sep 2025 (Wed) 1.70 1.70 1.65 1.65 2,598,453
9th Sep 2025 (Tue) 1.675 1.725 1.675 1.70 3,054,334
8th Sep 2025 (Mon) 1.65 1.675 1.65 1.675 1,454,326
5th Sep 2025 (Fri) 1.625 1.79 1.70 1.70 3,186,354
4th Sep 2025 (Thu) 1.70 1.70 1.625 1.625 1,600,072
3rd Sep 2025 (Wed) 1.64 1.725 1.64 1.70 433,358
2nd Sep 2025 (Tue) 1.60 1.725 1.60 1.725 12,415,191
1st Sep 2025 (Mon) 1.625 1.625 1.625 1.625 282,775
FTSE 100 Latest
Value9,756.14
Change59.40