Close
Company Search
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
13th Apr 2026 (Mon) 0.825 0.825 0.825 0.825 284,681
10th Apr 2026 (Fri) 0.80 0.80 0.80 0.80 14,385,137
9th Apr 2026 (Thu) 0.80 0.80 0.80 0.80 555,596
8th Apr 2026 (Wed) 0.725 0.80 0.724 0.80 1,848,321
7th Apr 2026 (Tue) 0.75 0.80 0.724 0.724 22,085,716
6th Apr 2026 (Mon) 0.70 0.70 0.70 0.70 0
3rd Apr 2026 (Fri) 0.70 0.70 0.70 0.70 0
2nd Apr 2026 (Thu) 0.65 0.725 0.65 0.70 6,599,470
1st Apr 2026 (Wed) 0.80 0.80 0.60 0.65 7,625,122
31st Mar 2026 (Tue) 0.95 0.95 0.80 0.80 6,239,789
30th Mar 2026 (Mon) 0.95 0.95 0.95 0.95 1,278,513
27th Mar 2026 (Fri) 0.925 1.00 0.925 0.95 5,015,762
26th Mar 2026 (Thu) 0.80 0.95 0.80 0.925 9,577,402
25th Mar 2026 (Wed) 0.80 0.80 0.80 0.80 885,600
24th Mar 2026 (Tue) 0.80 0.80 0.80 0.80 316,216
23rd Mar 2026 (Mon) 0.825 0.825 0.80 0.80 3,323,309
20th Mar 2026 (Fri) 0.825 0.825 0.825 0.825 1,184,117
19th Mar 2026 (Thu) 0.825 0.825 0.825 0.825 541,001
18th Mar 2026 (Wed) 0.85 0.85 0.825 0.825 4,769,984
17th Mar 2026 (Tue) 0.925 0.925 0.85 0.85 2,470,473
16th Mar 2026 (Mon) 0.925 0.925 0.925 0.925 1,580,260
13th Mar 2026 (Fri) 0.95 0.95 0.925 0.925 951,560
12th Mar 2026 (Thu) 0.925 0.95 0.925 0.95 608,228
11th Mar 2026 (Wed) 0.925 0.925 0.925 0.925 185,935
10th Mar 2026 (Tue) 0.875 0.925 0.875 0.925 523,433
9th Mar 2026 (Mon) 0.925 0.925 0.85 0.875 4,752,214
6th Mar 2026 (Fri) 0.975 0.975 0.925 0.925 688,505
5th Mar 2026 (Thu) 0.95 0.975 0.95 0.975 1,931,263
4th Mar 2026 (Wed) 0.95 1.00 0.95 0.95 4,532,450
3rd Mar 2026 (Tue) 1.125 1.125 0.95 0.95 4,274,486
2nd Mar 2026 (Mon) 1.125 1.125 1.125 1.125 1,027,339
27th Feb 2026 (Fri) 1.125 1.125 1.125 1.125 190,067
26th Feb 2026 (Thu) 1.075 1.125 1.075 1.125 1,072,264
25th Feb 2026 (Wed) 1.075 1.075 1.075 1.075 509,513
24th Feb 2026 (Tue) 1.125 1.125 1.075 1.075 857,494
23rd Feb 2026 (Mon) 1.15 1.15 1.125 1.125 1,905,437
20th Feb 2026 (Fri) 1.15 1.15 1.15 1.15 1,160,536
19th Feb 2026 (Thu) 1.125 1.15 1.125 1.15 1,855,603
18th Feb 2026 (Wed) 1.125 1.125 1.125 1.125 730,970
17th Feb 2026 (Tue) 1.15 1.15 1.125 1.125 1,730,962
16th Feb 2026 (Mon) 1.175 1.175 1.15 1.15 920,523
FTSE 100 Latest
Value10,609.06
Change26.10