Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 100,800
+3,799 (3.92%)
At close: Sep 30, 2025
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 85,499.00 | 87,479.00 | 83,103.00 | 85,000.00 | 82,764.16 | - | 450 |
| Aug 8, 2025 | 81,900.00 | 88,898.00 | 81,500.00 | 85,000.00 | 82,764.16 | 4.94% | 9,348 |
| Aug 7, 2025 | 81,700.00 | 83,995.00 | 80,500.00 | 81,000.00 | 78,869.38 | 0.25% | 7,113 |
| Aug 6, 2025 | 81,000.00 | 84,929.00 | 80,500.00 | 80,795.00 | 78,669.77 | 0.87% | 3,355 |
| Aug 5, 2025 | 85,199.00 | 85,199.00 | 80,100.00 | 80,100.00 | 77,993.05 | -3.29% | 5,867 |
| Aug 4, 2025 | 85,300.00 | 85,300.00 | 81,051.00 | 82,826.00 | 80,647.35 | -1.16% | 454 |
| Aug 1, 2025 | 88,399.00 | 88,399.00 | 81,003.00 | 83,800.00 | 81,595.73 | -1.39% | 1,467 |
| Jul 31, 2025 | 80,004.00 | 86,965.00 | 80,004.00 | 84,981.00 | 82,745.66 | 2.06% | 4,532 |
| Jul 30, 2025 | 85,100.00 | 87,488.00 | 83,268.00 | 83,268.00 | 81,077.72 | -2.04% | 537 |
| Jul 29, 2025 | 90,199.00 | 90,199.00 | 84,108.00 | 85,000.00 | 82,764.16 | -1.73% | 3,102 |
| Jul 28, 2025 | 85,001.00 | 88,150.00 | 85,000.00 | 86,500.00 | 84,224.71 | 1.65% | 1,942 |
| Jul 25, 2025 | 88,164.00 | 88,164.00 | 85,100.00 | 85,100.00 | 82,861.53 | -2.63% | 371 |
| Jul 24, 2025 | 87,028.00 | 89,895.00 | 86,324.00 | 87,400.00 | 85,101.04 | 0.52% | 2,182 |
| Jul 23, 2025 | 92,000.00 | 92,996.00 | 85,000.00 | 86,951.00 | 84,663.85 | -0.07% | 4,805 |
| Jul 22, 2025 | 87,385.00 | 92,997.00 | 87,015.00 | 87,015.00 | 84,726.16 | -3.85% | 307 |