Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 77,990
+1,392 (1.82%)
At close: Jan 9, 2026
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 75,000.00 | 79,900.00 | 74,500.00 | 77,990.00 | 77,990.00 | 1.82% | 3,333 |
| Jan 8, 2026 | 76,648.00 | 76,648.00 | 74,001.00 | 76,598.00 | 76,598.00 | -0.39% | 172 |
| Jan 7, 2026 | 73,837.00 | 76,997.00 | 73,837.00 | 76,900.00 | 76,900.00 | 1.97% | 169 |
| Jan 6, 2026 | 73,801.00 | 77,024.00 | 73,000.00 | 75,415.00 | 75,415.00 | -0.99% | 1,573 |
| Jan 5, 2026 | 77,530.00 | 77,530.00 | 75,700.00 | 76,166.00 | 76,166.00 | -1.76% | 1,045 |
| Jan 2, 2026 | 77,826.00 | 77,826.00 | 76,004.00 | 77,531.00 | 77,531.00 | -0.92% | 414 |
| Dec 31, 2025 | 78,250.00 | 78,250.00 | 78,250.00 | 78,250.00 | 78,250.00 | - | - |
| Dec 30, 2025 | 76,901.00 | 78,250.00 | 76,900.00 | 78,250.00 | 78,250.00 | - | 322 |
| Dec 29, 2025 | 79,100.00 | 80,092.00 | 76,405.00 | 78,250.00 | 78,250.00 | -2.30% | 1,450 |
| Dec 24, 2025 | 79,350.00 | 80,093.00 | 79,100.00 | 80,093.00 | 80,093.00 | -0.94% | 103 |
| Dec 23, 2025 | 81,097.00 | 81,098.00 | 79,110.00 | 80,850.00 | 80,850.00 | -0.64% | 648 |
| Dec 22, 2025 | 79,065.00 | 81,369.00 | 79,065.00 | 81,369.00 | 81,369.00 | - | 62 |
| Dec 19, 2025 | 80,286.00 | 81,372.00 | 78,348.00 | 81,372.00 | 81,372.00 | 1.57% | 5,526 |
| Dec 18, 2025 | 77,892.00 | 80,399.00 | 77,892.00 | 80,118.00 | 80,118.00 | - | 135 |
| Dec 17, 2025 | 80,498.00 | 80,498.00 | 80,119.00 | 80,119.00 | 80,119.00 | 2.91% | 22 |
| Dec 15, 2025 | 79,000.00 | 80,499.00 | 77,851.00 | 77,851.00 | 77,851.00 | -3.27% | 304 |
| Dec 12, 2025 | 80,497.00 | 80,497.00 | 78,106.00 | 80,483.00 | 80,483.00 | -0.02% | 438 |
| Dec 11, 2025 | 80,299.00 | 80,500.00 | 78,851.00 | 80,500.00 | 80,500.00 | - | 393 |
| Dec 10, 2025 | 81,399.00 | 81,399.00 | 79,201.00 | 80,500.00 | 80,500.00 | 1.13% | 487 |
| Dec 9, 2025 | 78,620.00 | 79,622.00 | 77,511.00 | 79,597.00 | 79,597.00 | 2.87% | 2,212 |
| Dec 8, 2025 | 78,448.00 | 79,692.00 | 75,822.00 | 77,378.00 | 77,378.00 | 2.49% | 7,336 |
| Dec 5, 2025 | 79,875.00 | 79,875.00 | 75,000.00 | 75,500.00 | 75,500.00 | -2.64% | 2,630 |
| Dec 4, 2025 | 79,799.00 | 79,799.00 | 77,550.00 | 77,550.00 | 77,550.00 | -1.21% | 1,040 |
| Dec 3, 2025 | 80,709.00 | 81,399.00 | 76,787.00 | 78,500.00 | 78,500.00 | -0.39% | 4,083 |
| Dec 2, 2025 | 77,121.00 | 80,150.00 | 77,121.00 | 78,810.00 | 78,810.00 | -1.71% | 6,223 |
| Dec 1, 2025 | 76,005.00 | 80,178.00 | 76,005.00 | 80,178.00 | 80,178.00 | 0.22% | 806 |
| Nov 28, 2025 | 78,500.00 | 80,000.00 | 76,878.00 | 80,000.00 | 80,000.00 | 2.56% | 5,308 |
| Nov 27, 2025 | 78,497.00 | 78,497.00 | 75,225.00 | 78,000.00 | 78,000.00 | -0.64% | 2,204 |
| Nov 26, 2025 | 74,677.00 | 78,500.00 | 74,597.00 | 78,500.00 | 78,500.00 | 5.12% | 1,891 |
| Nov 25, 2025 | 73,500.00 | 74,779.00 | 73,500.00 | 74,678.00 | 74,678.00 | 1.58% | 9,355 |
| Nov 24, 2025 | 75,599.00 | 75,599.00 | 72,700.00 | 73,515.00 | 73,515.00 | -0.73% | 771 |
| Nov 21, 2025 | 72,501.00 | 74,690.00 | 72,501.00 | 74,052.00 | 74,052.00 | 1.44% | 542 |
| Nov 20, 2025 | 74,900.00 | 75,000.00 | 72,500.00 | 73,003.00 | 73,003.00 | -2.66% | 5,796 |
| Nov 19, 2025 | 75,501.00 | 76,875.00 | 75,000.00 | 75,000.00 | 75,000.00 | -0.38% | 2,721 |
| Nov 18, 2025 | 77,500.00 | 77,589.00 | 75,001.00 | 75,283.00 | 75,283.00 | -5.66% | 12,371 |
| Nov 17, 2025 | 79,950.00 | 81,000.00 | 78,500.00 | 79,800.00 | 79,800.00 | 1.31% | 3,201 |
| Nov 14, 2025 | 78,201.00 | 80,443.00 | 78,200.00 | 78,768.00 | 78,768.00 | 0.09% | 3,321 |
| Nov 13, 2025 | 80,499.00 | 80,499.00 | 78,442.00 | 78,700.00 | 78,700.00 | -2.84% | 2,729 |
| Nov 12, 2025 | 79,221.00 | 80,999.00 | 78,819.00 | 80,999.00 | 80,999.00 | 2.39% | 1,485 |
| Nov 11, 2025 | 79,500.00 | 81,696.00 | 79,052.00 | 79,112.00 | 79,112.00 | -4.37% | 405 |
| Nov 10, 2025 | 79,014.00 | 83,150.00 | 78,187.00 | 82,725.00 | 82,725.00 | 2.13% | 5,477 |
| Nov 7, 2025 | 80,998.00 | 81,000.00 | 77,743.00 | 81,000.00 | 81,000.00 | 1.50% | 12,819 |
| Nov 6, 2025 | 80,599.00 | 81,436.00 | 78,400.00 | 79,800.00 | 79,800.00 | 0.38% | 29,913 |
| Nov 5, 2025 | 80,200.00 | 80,203.00 | 78,489.00 | 79,501.00 | 79,501.00 | -0.62% | 3,601 |
| Nov 4, 2025 | 79,000.00 | 80,000.00 | 78,267.00 | 80,000.00 | 80,000.00 | 1.79% | 18,092 |
| Nov 3, 2025 | 81,821.00 | 81,821.00 | 78,104.00 | 78,597.00 | 78,597.00 | -3.95% | 1,044 |
| Oct 31, 2025 | 79,201.00 | 81,829.00 | 79,201.00 | 81,829.00 | 81,829.00 | 3.58% | 1,314 |
| Oct 30, 2025 | 80,250.00 | 81,093.00 | 78,505.00 | 78,999.00 | 78,999.00 | 0.64% | 5,365 |
| Oct 29, 2025 | 82,000.00 | 83,448.00 | 78,500.00 | 78,500.00 | 78,500.00 | -4.15% | 11,274 |
| Oct 28, 2025 | 80,263.00 | 84,579.00 | 80,263.00 | 81,900.00 | 81,900.00 | -3.64% | 8,359 |