Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.30	48.04	46.09	47.74	47.74	0.93%	82,803
Jun 26, 2025	47.21	47.86	46.42	47.30	47.30	1.18%	67,106
Jun 25, 2025	47.85	47.85	46.48	46.75	46.75	-2.14%	46,385
Jun 24, 2025	47.27	47.94	46.53	47.77	47.77	1.96%	37,449
Jun 23, 2025	47.32	47.88	46.26	46.85	46.85	-1.04%	62,368
Jun 20, 2025	47.97	48.98	46.00	47.34	47.34	0.13%	126,330
Jun 18, 2025	47.18	48.30	46.62	47.28	47.28	1.05%	57,625
Jun 17, 2025	45.77	48.07	45.77	46.79	46.79	2.09%	71,810
Jun 16, 2025	48.71	48.71	45.20	45.83	45.83	-5.00%	239,760
Jun 13, 2025	48.41	49.24	47.56	48.24	48.24	1.09%	237,726
Jun 12, 2025	50.00	50.64	47.15	47.72	47.72	-19.84%	857,197
Jun 11, 2025	59.91	60.95	59.21	59.53	59.53	-0.73%	46,191
Jun 10, 2025	57.89	60.00	57.05	59.97	59.97	4.30%	39,365
Jun 9, 2025	58.89	59.30	57.50	57.50	57.50	-1.46%	23,253
Jun 6, 2025	57.90	58.75	55.34	58.35	58.35	0.85%	45,918
Jun 5, 2025	57.50	58.00	56.95	57.86	57.86	0.57%	39,271
Jun 4, 2025	62.50	63.00	56.58	57.53	57.53	-8.83%	44,290
Jun 3, 2025	55.15	63.36	54.50	63.10	63.10	14.19%	74,212
Jun 2, 2025	55.55	57.29	54.14	55.26	55.26	-0.43%	34,445
May 30, 2025	56.00	56.73	54.36	55.50	55.50	-	22,905
May 29, 2025	55.00	55.50	53.98	55.50	55.50	1.78%	22,609
May 28, 2025	55.20	55.45	53.77	54.53	54.53	-0.84%	28,843
May 27, 2025	53.60	58.00	53.01	54.99	54.99	4.03%	150,914
May 23, 2025	52.12	54.00	52.10	52.86	52.86	-0.19%	9,131
May 22, 2025	53.06	53.65	52.00	52.96	52.96	-0.95%	21,393
May 21, 2025	54.53	55.00	52.92	53.47	53.47	-2.11%	27,214
May 20, 2025	54.49	55.25	52.93	54.62	54.62	-0.31%	20,680
May 19, 2025	54.45	55.41	53.04	54.79	54.79	0.57%	43,928
May 16, 2025	50.14	55.00	49.50	54.48	54.48	8.42%	40,936
May 15, 2025	47.99	51.00	44.13	50.25	50.25	11.92%	52,555
May 14, 2025	44.60	46.13	43.99	44.90	44.90	0.72%	16,558
May 13, 2025	44.00	46.00	43.78	44.58	44.58	1.30%	17,494
May 12, 2025	45.07	45.07	43.51	44.01	44.01	-2.61%	19,022
May 9, 2025	43.95	45.20	43.59	45.19	45.19	1.78%	23,316
May 8, 2025	45.03	45.63	43.34	44.40	44.40	-0.40%	18,879
May 7, 2025	43.39	45.40	43.34	44.58	44.58	0.79%	15,031
May 6, 2025	44.33	44.70	44.02	44.23	44.23	-1.44%	8,260
May 5, 2025	44.43	44.92	42.86	44.88	44.88	1.99%	12,987
May 2, 2025	43.77	44.82	43.60	44.00	44.00	1.36%	10,892
May 1, 2025	42.58	43.49	42.58	43.41	43.41	1.88%	13,973
Apr 30, 2025	42.39	43.10	41.49	42.61	42.61	-1.66%	8,289
Apr 29, 2025	43.55	43.99	42.58	43.33	43.33	0.35%	6,861
Apr 28, 2025	42.79	43.28	42.18	43.18	43.18	1.70%	8,932
Apr 25, 2025	42.72	43.14	41.46	42.46	42.46	-0.82%	19,895
Apr 24, 2025	41.83	43.58	41.50	42.81	42.81	2.86%	14,470
Apr 23, 2025	41.95	42.44	40.90	41.62	41.62	2.84%	16,742
Apr 22, 2025	38.15	41.01	38.15	40.47	40.47	6.11%	15,973
Apr 21, 2025	39.19	39.19	37.73	38.14	38.14	-3.83%	10,653
Apr 17, 2025	39.09	40.52	39.09	39.66	39.66	0.94%	14,173
Apr 16, 2025	40.31	40.56	38.95	39.29	39.29	-2.34%	20,424