Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 81,406
+1,406 (1.76%)
At close: Oct 21, 2025
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 78,500.00 | 82,786.00 | 78,500.00 | 82,477.00 | 82,477.00 | 3.10% | 3,075 |
| Oct 20, 2025 | 79,397.00 | 83,899.00 | 78,793.00 | 80,000.00 | 80,000.00 | 1.57% | 8,946 |
| Oct 17, 2025 | 82,527.00 | 84,994.00 | 75,063.00 | 78,761.00 | 78,761.00 | -4.43% | 5,039 |
| Oct 16, 2025 | 88,000.00 | 91,999.00 | 82,408.00 | 82,408.00 | 82,408.00 | -5.28% | 4,281 |
| Oct 15, 2025 | 96,499.00 | 98,199.00 | 87,000.00 | 87,000.00 | 87,000.00 | -9.84% | 13,973 |
| Oct 14, 2025 | 88,500.00 | 96,500.00 | 88,500.00 | 96,500.00 | 96,500.00 | 2.66% | 1,401 |
| Oct 13, 2025 | 92,600.00 | 94,000.00 | 90,000.00 | 94,000.00 | 94,000.00 | 1.51% | 499 |
| Oct 10, 2025 | 97,355.00 | 97,355.00 | 92,550.00 | 92,600.00 | 92,600.00 | -2.53% | 498 |
| Oct 9, 2025 | 95,993.00 | 95,993.00 | 92,601.00 | 95,000.00 | 95,000.00 | 0.25% | 31 |
| Oct 8, 2025 | 98,188.00 | 98,188.00 | 92,942.00 | 94,766.00 | 94,766.00 | -3.50% | 1,041 |
| Oct 7, 2025 | 97,624.00 | 98,199.00 | 95,000.00 | 98,199.00 | 98,199.00 | 0.59% | 804 |
| Oct 6, 2025 | 99,898.00 | 99,898.00 | 95,092.00 | 97,624.00 | 97,624.00 | -2.40% | 450 |
| Oct 3, 2025 | 96,013.00 | 100,094.00 | 96,013.00 | 100,022.00 | 100,022.00 | 3.12% | 88 |
| Oct 2, 2025 | 99,807.00 | 99,807.00 | 96,003.00 | 97,000.00 | 97,000.00 | 0.35% | 3 |
| Oct 1, 2025 | 100,797.00 | 100,797.00 | 96,660.00 | 96,660.00 | 96,660.00 | -4.11% | 268 |
| Sep 30, 2025 | 100,000.00 | 101,500.00 | 97,220.00 | 100,800.00 | 100,800.00 | 3.92% | 4,582 |
| Sep 29, 2025 | 98,000.00 | 100,899.00 | 94,203.00 | 97,001.00 | 97,001.00 | -1.26% | 701 |
| Sep 26, 2025 | 99,751.00 | 99,985.00 | 96,316.00 | 98,242.00 | 98,242.00 | -1.51% | 466 |
| Sep 25, 2025 | 97,799.00 | 99,751.00 | 92,501.00 | 99,751.00 | 99,751.00 | 1.14% | 163 |
| Sep 23, 2025 | 95,201.00 | 99,593.00 | 95,201.00 | 98,628.00 | 98,628.00 | -1.27% | 387 |
| Sep 22, 2025 | 96,805.00 | 100,999.00 | 96,101.00 | 99,900.00 | 99,900.00 | -0.08% | 2,761 |
| Sep 19, 2025 | 98,500.00 | 99,979.00 | 95,002.00 | 99,979.00 | 99,979.00 | 1.09% | 2,054 |
| Sep 18, 2025 | 94,949.00 | 98,900.00 | 93,577.00 | 98,900.00 | 98,900.00 | 4.80% | 2,540 |
| Sep 17, 2025 | 92,999.00 | 94,481.00 | 91,558.00 | 94,374.00 | 94,374.00 | 3.37% | 2,748 |
| Sep 16, 2025 | 94,199.00 | 94,199.00 | 90,400.00 | 91,300.00 | 91,300.00 | -2.76% | 9,538 |
| Sep 15, 2025 | 95,984.00 | 95,984.00 | 90,500.00 | 93,895.00 | 93,895.00 | 0.85% | 17,239 |
| Sep 12, 2025 | 94,000.00 | 94,000.00 | 89,782.00 | 93,100.00 | 93,100.00 | 0.53% | 8,466 |
| Sep 11, 2025 | 95,000.00 | 95,000.00 | 92,612.00 | 92,612.00 | 92,612.00 | -2.51% | 7,827 |
| Sep 10, 2025 | 93,499.00 | 94,999.00 | 91,254.00 | 94,999.00 | 94,999.00 | 2.87% | 1,560 |
| Sep 9, 2025 | 92,909.00 | 93,500.00 | 92,336.00 | 92,351.00 | 92,351.00 | 0.02% | 2,475 |
| Sep 8, 2025 | 90,115.00 | 92,909.00 | 90,115.00 | 92,336.00 | 92,336.00 | 2.48% | 1,174 |
| Sep 5, 2025 | 90,401.00 | 90,800.00 | 90,002.00 | 90,101.00 | 90,101.00 | -0.33% | 687 |
| Sep 4, 2025 | 92,999.00 | 92,999.00 | 89,019.00 | 90,401.00 | 90,401.00 | -2.73% | 1,853 |
| Sep 3, 2025 | 98,996.00 | 98,996.00 | 89,101.00 | 92,934.00 | 92,934.00 | -2.05% | 3,036 |
| Sep 2, 2025 | 92,999.00 | 97,499.00 | 90,000.00 | 94,881.00 | 94,881.00 | 5.59% | 3,904 |
| Sep 1, 2025 | 91,943.00 | 92,401.00 | 89,800.00 | 89,855.00 | 89,855.00 | -1.27% | 398 |
| Aug 29, 2025 | 91,000.00 | 93,000.00 | 89,050.00 | 91,007.00 | 91,007.00 | 1.32% | 3,864 |
| Aug 28, 2025 | 89,000.00 | 91,000.00 | 89,000.00 | 89,821.00 | 89,821.00 | -1.30% | 956 |
| Aug 27, 2025 | 86,616.00 | 91,000.00 | 86,616.00 | 91,000.00 | 91,000.00 | 2.82% | 657 |
| Aug 26, 2025 | 87,500.00 | 89,000.00 | 87,500.00 | 88,500.00 | 88,500.00 | -0.56% | 1,070 |
| Aug 25, 2025 | 87,995.00 | 89,993.00 | 84,553.00 | 89,000.00 | 89,000.00 | 2.30% | 2,223 |
| Aug 22, 2025 | 83,100.00 | 87,000.00 | 82,751.00 | 87,000.00 | 87,000.00 | 4.69% | 1,200 |
| Aug 21, 2025 | 84,350.00 | 86,050.00 | 83,102.00 | 83,102.00 | 83,102.00 | -0.51% | 15,296 |
| Aug 20, 2025 | 87,299.00 | 87,299.00 | 83,526.00 | 83,526.00 | 83,526.00 | -2.51% | 129 |
| Aug 19, 2025 | 81,721.00 | 85,680.00 | 81,721.00 | 85,680.00 | 85,680.00 | 3.64% | 2,355 |
| Aug 18, 2025 | 84,500.00 | 84,500.00 | 81,601.00 | 82,669.00 | 82,669.00 | 2.69% | 4,637 |
| Aug 15, 2025 | 84,489.00 | 84,489.00 | 80,500.00 | 80,500.00 | 80,500.00 | -4.22% | 1,876 |
| Aug 14, 2025 | 83,000.00 | 84,048.00 | 80,102.00 | 84,048.00 | 84,048.00 | 3.36% | 1,458 |
| Aug 13, 2025 | 84,500.00 | 84,500.00 | 81,015.00 | 81,313.00 | 81,313.00 | -4.45% | 913 |
| Aug 12, 2025 | 85,003.00 | 87,995.00 | 84,401.00 | 85,097.00 | 82,858.61 | 0.11% | 3,103 |