Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 81,372
+1,254 (1.57%)
At close: Dec 19, 2025
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 85,000.00 | 85,000.00 | 80,262.00 | 84,990.00 | 84,990.00 | 1.97% | 92,585 |
| Oct 24, 2025 | 82,745.00 | 83,485.00 | 81,000.00 | 83,350.00 | 83,350.00 | 1.65% | 78,856 |
| Oct 23, 2025 | 82,271.00 | 82,271.00 | 80,350.00 | 82,000.00 | 82,000.00 | 2.37% | 2,137 |
| Oct 22, 2025 | 82,500.00 | 83,523.00 | 80,100.00 | 80,100.00 | 80,100.00 | -2.88% | 2,955 |
| 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 |