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
24th Jul 2025 (Thu) 1.55 1.63 1.63 1.63 1,611,003
23rd Jul 2025 (Wed) 1.54 1.55 1.51 1.51 1,484,103
22nd Jul 2025 (Tue) 1.525 1.525 1.52 1.52 840,064
21st Jul 2025 (Mon) 1.525 1.47 1.47 1.525 702,945
18th Jul 2025 (Fri) 1.525 1.525 1.525 1.525 244,474
17th Jul 2025 (Thu) 1.55 1.55 1.525 1.525 935,517
16th Jul 2025 (Wed) 1.55 1.55 1.50 1.55 2,736,715
15th Jul 2025 (Tue) 1.525 1.525 1.525 1.525 461,141
14th Jul 2025 (Mon) 1.525 1.525 1.525 1.525 58,008
11th Jul 2025 (Fri) 1.625 1.625 1.525 1.525 2,817,331
10th Jul 2025 (Thu) 1.625 1.625 1.625 1.625 96,484
9th Jul 2025 (Wed) 1.625 1.70 1.625 1.625 122,834
8th Jul 2025 (Tue) 1.625 1.625 1.625 1.625 780,076
7th Jul 2025 (Mon) 1.625 1.625 1.625 1.625 277,279
4th Jul 2025 (Fri) 1.625 1.625 1.625 1.625 278,666
3rd Jul 2025 (Thu) 1.625 1.625 1.625 1.625 687,834
2nd Jul 2025 (Wed) 1.65 1.65 1.625 1.625 852,198
1st Jul 2025 (Tue) 1.65 1.65 1.65 1.65 48,008
30th Jun 2025 (Mon) 1.65 1.65 1.65 1.65 1,006,291
27th Jun 2025 (Fri) 1.70 1.70 1.65 1.65 749,968
26th Jun 2025 (Thu) 1.75 1.75 1.675 1.70 23,220,883
25th Jun 2025 (Wed) 1.725 1.75 1.725 1.75 1,017,009
24th Jun 2025 (Tue) 1.725 1.725 1.62 1.725 321,550
23rd Jun 2025 (Mon) 1.725 1.725 1.725 1.725 3,654,730
20th Jun 2025 (Fri) 1.725 1.725 1.72 1.725 187,527
19th Jun 2025 (Thu) 1.675 1.725 1.65 1.725 1,887,509
18th Jun 2025 (Wed) 1.64 1.70 1.64 1.65 491,696
17th Jun 2025 (Tue) 1.675 1.675 1.675 1.675 449,691
16th Jun 2025 (Mon) 1.65 1.675 1.65 1.675 1,458,186
13th Jun 2025 (Fri) 1.65 1.65 1.65 1.65 1,397,792
12th Jun 2025 (Thu) 1.65 1.73 1.65 1.65 294,139
11th Jun 2025 (Wed) 1.65 1.65 1.65 1.65 1,104,007
10th Jun 2025 (Tue) 1.65 1.65 1.65 1.65 602,532
9th Jun 2025 (Mon) 1.675 1.675 1.65 1.65 1,014,816
6th Jun 2025 (Fri) 1.675 1.675 1.675 1.675 440,899
5th Jun 2025 (Thu) 1.65 1.675 1.65 1.675 3,456,554
4th Jun 2025 (Wed) 1.675 1.675 1.65 1.65 799,495
3rd Jun 2025 (Tue) 1.675 1.675 1.675 1.675 174,022
2nd Jun 2025 (Mon) 1.675 1.675 1.675 1.675 500,787
30th May 2025 (Fri) 1.675 1.675 1.675 1.675 1,363,907
29th May 2025 (Thu) 1.625 1.675 1.625 1.675 1,199,150
28th May 2025 (Wed) 1.60 1.625 1.60 1.625 1,293,315
27th May 2025 (Tue) 1.55 1.60 1.55 1.60 1,351,980
26th May 2025 (Mon) 1.59 1.59 1.59 1.59 0
FTSE 100 Latest
Value9,120.31
Change-18.06