Kazera Global plc(GB:KZG)
GBXÂ 1.15-0.03 (-2.13%)
GB:KZG
Kazera Global plc historical prices
GBXÂ 1.15
At close:-0.03 (-2.13%)
Want to see GB:KZG full AI Analyst Report?
Kazera Global plc (KZG) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -2.13% | 6,282,241 | 1.33 |
| Nov 11, 2026 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | 0.00% | 11,252,430 | 2.46 |
| Nov 10, 2026 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -4.08% | 3,542,979 | 0.78 |
| Nov 09, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 0.00% | 2,522,153 | 0.54 |
| Nov 06, 2026 | 1.33 | 1.28 | 1.20 | 1.23 | 1.23 | -7.55% | 7,939,954 | 1.74 |
| Nov 05, 2026 | 1.28 | 1.35 | 1.25 | 1.33 | 1.33 | +3.92% | 3,360,176 | 0.74 |
| Nov 04, 2026 | 1.33 | 1.32 | 1.25 | 1.28 | 1.28 | -3.77% | 3,382,501 | 0.75 |
| Nov 03, 2026 | 1.35 | 1.40 | 1.31 | 1.33 | 1.33 | -1.85% | 1,806,019 | 0.40 |
| Nov 02, 2026 | 1.45 | 1.50 | 1.35 | 1.35 | 1.35 | -1.82% | 7,305,751 | 1.64 |
| Oct 30, 2026 | 1.38 | 1.50 | 1.35 | 1.38 | 1.38 | 0.00% | 9,870,576 | 2.29 |
| Oct 29, 2026 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | +3.77% | 5,168,859 | 1.19 |
| Oct 28, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | 0.00% | 6,415,529 | 1.50 |
| Oct 27, 2026 | 1.38 | 1.40 | 1.30 | 1.33 | 1.33 | -3.64% | 4,374,720 | 1.03 |
| Oct 26, 2026 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -3.51% | 1,996,609 | 0.47 |
| Oct 23, 2026 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.72% | 748,516 | 0.17 |
| Oct 22, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.00% | 251,357 | 0.06 |
| Oct 21, 2026 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | +1.75% | 1,444,862 | 0.30 |
| Oct 20, 2026 | 1.53 | 1.60 | 1.43 | 1.43 | 1.43 | -6.56% | 1,199,448 | 0.25 |
| Oct 19, 2026 | 1.53 | 1.60 | 1.45 | 1.53 | 1.53 | 0.00% | 1,312,853 | 0.27 |
| Oct 16, 2026 | 1.53 | 1.57 | 1.45 | 1.53 | 1.53 | 0.00% | 137,836 | 0.03 |
| Oct 15, 2026 | 1.55 | 1.60 | 1.45 | 1.53 | 1.53 | -1.61% | 1,833,283 | 0.36 |
| Oct 14, 2026 | 1.48 | 1.58 | 1.47 | 1.55 | 1.55 | +5.08% | 7,104,764 | 1.41 |
| Oct 13, 2026 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | +3.51% | 5,348,724 | 1.07 |
| Oct 12, 2026 | 1.40 | 1.45 | 1.35 | 1.43 | 1.43 | +5.56% | 7,555,645 | 1.54 |
| Oct 09, 2026 | 1.33 | 1.39 | 1.30 | 1.35 | 1.35 | +1.89% | 899,539 | 0.18 |
| Oct 08, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -5.36% | 5,765,670 | 1.16 |
| Oct 07, 2026 | 1.43 | 1.50 | 1.37 | 1.40 | 1.40 | -1.75% | 8,025,615 | 1.50 |
| Oct 06, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 0.00% | 6,835,872 | 1.21 |
| Oct 05, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 0.00% | 1,552,116 | 0.27 |
| Oct 02, 2026 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | 0.00% | 1,852,403 | 0.33 |
| Oct 01, 2026 | 1.53 | 1.55 | 1.40 | 1.43 | 1.43 | -6.56% | 11,958,761 | 2.19 |
| Sep 30, 2026 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.17% | 3,363,571 | 0.62 |
| Sep 29, 2026 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -1.56% | 3,687,115 | 0.68 |
| Sep 28, 2026 | 1.58 | 1.65 | 1.55 | 1.60 | 1.60 | +1.59% | 1,456,474 | 0.27 |
| Sep 25, 2026 | 1.68 | 1.70 | 1.54 | 1.58 | 1.58 | -5.97% | 26,771,744 | 5.37 |
| Sep 24, 2026 | 1.80 | 1.85 | 1.65 | 1.68 | 1.68 | -5.63% | 18,545,266 | 3.90 |
| Sep 23, 2026 | 1.80 | 1.83 | 1.75 | 1.78 | 1.78 | -1.39% | 429,438 | 0.09 |
| Sep 22, 2026 | 1.78 | 1.83 | 1.79 | 1.80 | 1.80 | +1.41% | 3,043,742 | 0.63 |
| Sep 21, 2026 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | 0.00% | 1,599,543 | 0.33 |
| Sep 18, 2026 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -1.39% | 2,047,001 | 0.42 |
| Sep 17, 2026 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 0.00% | 859,390 | 0.17 |
| Sep 16, 2026 | 1.88 | 1.90 | 1.76 | 1.80 | 1.80 | -4.00% | 4,398,807 | 0.88 |
| Sep 15, 2026 | 1.93 | 2.00 | 1.80 | 1.88 | 1.88 | -1.32% | 7,647,689 | 1.56 |
| Sep 14, 2026 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | 0.00% | 1,927,926 | 0.39 |
| Sep 11, 2026 | 1.80 | 2.00 | 1.75 | 1.90 | 1.90 | +5.56% | 3,138,953 | 0.63 |
| Sep 10, 2026 | 1.90 | 1.91 | 1.70 | 1.80 | 1.80 | -5.26% | 4,994,877 | 1.02 |
| Sep 09, 2026 | 1.95 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 7,108,051 | 1.47 |
| Sep 08, 2026 | 1.95 | 2.20 | 1.70 | 1.95 | 1.95 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.95 | 2.20 | 1.70 | 1.95 | 1.95 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.95 | 2.20 | 1.70 | 1.95 | 1.95 | 0.00% | 0 | 0.00 |
