Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 81,984
+2,984 (3.78%)
At close: May 29, 2026
JSE:KRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 78,999.00 | 81,997.00 | 78,999.00 | 81,984.00 | 81,984.00 | 3.78% | 207 |
| May 28, 2026 | 80,000.00 | 80,000.00 | 77,500.00 | 79,000.00 | 79,000.00 | -5.62% | 955 |
| May 27, 2026 | 79,800.00 | 83,700.00 | 78,871.00 | 83,700.00 | 83,700.00 | 6.62% | 1,727 |
| May 26, 2026 | 79,992.00 | 79,992.00 | 78,500.00 | 78,500.00 | 78,500.00 | -1.63% | 633 |
| May 25, 2026 | 78,148.00 | 79,799.00 | 78,146.00 | 79,799.00 | 79,799.00 | 2.31% | 401 |
| May 22, 2026 | 79,294.00 | 79,799.00 | 77,529.00 | 78,000.00 | 78,000.00 | 0.63% | 723 |
| May 21, 2026 | 78,000.00 | 79,328.00 | 77,500.00 | 77,510.00 | 77,510.00 | 0.01% | 1,003 |
| May 20, 2026 | 79,999.00 | 79,999.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.90% | 1,185 |
| May 19, 2026 | 76,001.00 | 79,500.00 | 76,000.00 | 79,000.00 | 79,000.00 | 2.70% | 1,038 |
| May 18, 2026 | 78,993.00 | 78,993.00 | 75,702.00 | 76,926.00 | 76,926.00 | 1.98% | 498 |
| May 15, 2026 | 74,782.00 | 77,000.00 | 74,782.00 | 75,435.00 | 75,435.00 | 4.70% | 1,313 |
| May 14, 2026 | 80,000.00 | 80,500.00 | 72,051.00 | 72,051.00 | 72,051.00 | -9.76% | 3,270 |
| May 13, 2026 | 84,899.00 | 84,899.00 | 77,256.00 | 79,843.00 | 79,843.00 | -2.21% | 947 |
| May 12, 2026 | 81,216.00 | 83,000.00 | 78,597.00 | 81,650.00 | 81,650.00 | 0.55% | 3,507 |
| May 11, 2026 | 85,167.00 | 85,167.00 | 81,005.00 | 81,205.00 | 81,205.00 | -3.44% | 521 |
| May 8, 2026 | 81,111.00 | 84,100.00 | 81,110.00 | 84,100.00 | 84,100.00 | 4.47% | 522 |
| May 7, 2026 | 83,531.00 | 83,531.00 | 80,499.00 | 80,499.00 | 80,499.00 | -4.85% | 498 |
| May 6, 2026 | 82,658.00 | 86,790.00 | 82,600.00 | 84,600.00 | 84,600.00 | -0.59% | 815 |
| May 5, 2026 | 84,001.00 | 85,100.00 | 82,458.00 | 85,100.00 | 85,100.00 | 1.31% | 2,172 |
| May 4, 2026 | 80,021.00 | 84,999.00 | 79,804.00 | 84,000.00 | 84,000.00 | 5.98% | 498 |
| Apr 30, 2026 | 85,999.00 | 85,999.00 | 79,260.00 | 79,260.00 | 79,260.00 | -3.34% | 406 |
| Apr 29, 2026 | 81,600.00 | 85,235.00 | 81,600.00 | 82,000.00 | 82,000.00 | 0.49% | 340 |
| Apr 28, 2026 | 83,677.00 | 83,678.00 | 81,600.00 | 81,600.00 | 81,600.00 | -0.49% | 442 |
| Apr 24, 2026 | 82,000.00 | 84,984.00 | 82,000.00 | 82,000.00 | 82,000.00 | 2.76% | 307 |
| Apr 23, 2026 | 85,542.00 | 85,545.00 | 79,796.00 | 79,796.00 | 79,796.00 | -4.95% | 3,166 |
| Apr 22, 2026 | 85,835.00 | 85,835.00 | 82,100.00 | 83,950.00 | 83,950.00 | -1.24% | 364 |
| Apr 21, 2026 | 87,499.00 | 87,499.00 | 83,041.00 | 85,000.00 | 85,000.00 | -2.30% | 113 |
| Apr 20, 2026 | 87,000.00 | 87,000.00 | 84,000.00 | 86,999.00 | 86,999.00 | - | 137 |
| Apr 17, 2026 | 83,500.00 | 87,399.00 | 81,504.00 | 87,000.00 | 87,000.00 | 6.74% | 834 |
| Apr 16, 2026 | 83,500.00 | 83,500.00 | 81,504.00 | 81,504.00 | 81,504.00 | -2.39% | 2,071 |
| Apr 15, 2026 | 81,632.00 | 83,500.00 | 81,632.00 | 83,500.00 | 83,500.00 | 1.39% | 73 |
| Apr 14, 2026 | 85,300.00 | 87,814.00 | 80,422.00 | 82,353.00 | 82,353.00 | -8.00% | 2,659 |
| Apr 13, 2026 | 85,301.00 | 89,512.00 | 85,300.00 | 89,512.00 | 89,512.00 | 4.94% | 3,338 |
| Apr 10, 2026 | 85,300.00 | 86,499.00 | 85,300.00 | 85,300.00 | 85,300.00 | -0.65% | 7,327 |
| Apr 9, 2026 | 85,300.00 | 86,689.00 | 85,300.00 | 85,858.00 | 85,858.00 | 0.65% | 8,071 |
| Apr 8, 2026 | 85,202.00 | 87,500.00 | 85,202.00 | 85,300.00 | 85,300.00 | -2.90% | 5,139 |
| Apr 7, 2026 | 84,796.00 | 87,851.00 | 84,500.00 | 87,851.00 | 87,851.00 | 3.60% | 4,868 |
| Apr 2, 2026 | 84,878.00 | 84,878.00 | 81,801.00 | 84,799.00 | 84,799.00 | 0.36% | 387 |
| Apr 1, 2026 | 83,887.00 | 84,500.00 | 80,001.00 | 84,499.00 | 84,499.00 | 1.20% | 3,457 |
| Mar 31, 2026 | 83,671.00 | 83,671.00 | 78,200.00 | 83,500.00 | 83,500.00 | -0.45% | 2,386 |
| Mar 30, 2026 | 80,189.00 | 83,880.00 | 77,351.00 | 83,880.00 | 83,880.00 | 2.29% | 1,526 |
| Mar 27, 2026 | 82,500.00 | 82,500.00 | 80,000.00 | 82,000.00 | 82,000.00 | -0.61% | 461 |
| Mar 26, 2026 | 78,419.00 | 82,500.00 | 78,419.00 | 82,500.00 | 82,500.00 | 0.61% | 800 |
| Mar 25, 2026 | 76,500.00 | 82,000.00 | 76,500.00 | 82,000.00 | 82,000.00 | 6.36% | 1,529 |
| Mar 24, 2026 | 77,998.00 | 77,998.00 | 74,501.00 | 77,100.00 | 77,100.00 | -1.15% | 934 |
| Mar 23, 2026 | 80,800.00 | 80,800.00 | 74,001.00 | 77,999.00 | 77,999.00 | -2.50% | 331 |
| Mar 20, 2026 | 79,999.00 | 83,019.00 | 75,801.00 | 80,000.00 | 80,000.00 | 3.22% | 2,231 |
| Mar 19, 2026 | 79,400.00 | 80,000.00 | 76,801.00 | 77,501.00 | 77,501.00 | -4.91% | 238 |
| Mar 18, 2026 | 81,150.00 | 81,500.00 | 79,004.00 | 81,500.00 | 81,500.00 | - | 464 |
| Mar 17, 2026 | 76,324.00 | 84,000.00 | 76,324.00 | 81,500.00 | 81,500.00 | 5.85% | 3,332 |