Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 99,820
-1,031 (-1.02%)
Last updated: Aug 19, 2026, 4:49 PM SAST
JSE:KRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 99,391.00 | 101,201.00 | 99,391.00 | 99,820.00 | 99,820.00 | -1.02% | 1,713 |
| Aug 18, 2026 | 98,500.00 | 101,000.00 | 98,076.00 | 100,851.00 | 100,851.00 | 3.30% | 2,855 |
| Aug 17, 2026 | 98,004.00 | 99,994.00 | 97,000.00 | 97,632.00 | 97,632.00 | -1.38% | 1,605 |
| Aug 14, 2026 | 102,199.00 | 102,199.00 | 99,000.00 | 99,000.00 | 99,000.00 | -1.97% | 11,542 |
| Aug 13, 2026 | 98,321.00 | 101,425.00 | 97,113.00 | 100,994.00 | 100,994.00 | 2.74% | 3,591 |
| Aug 12, 2026 | 101,747.00 | 101,747.00 | 98,300.00 | 98,300.00 | 98,300.00 | -1.21% | 1,555 |
| Aug 11, 2026 | 105,977.00 | 105,977.00 | 99,154.00 | 99,500.00 | 99,500.00 | -3.77% | 2,087 |
| Aug 7, 2026 | 101,028.00 | 103,493.00 | 99,528.00 | 103,400.00 | 103,400.00 | 1.42% | 429 |
| Aug 6, 2026 | 105,244.00 | 105,244.00 | 99,000.00 | 101,950.00 | 101,950.00 | -6.47% | 22,053 |
| Aug 5, 2026 | 104,007.00 | 109,308.00 | 104,007.00 | 109,000.00 | 109,000.00 | 1.40% | 288 |
| Aug 4, 2026 | 105,216.00 | 107,500.00 | 104,301.00 | 107,500.00 | 107,500.00 | -2.27% | 410 |
| Aug 3, 2026 | 107,469.00 | 110,000.00 | 104,020.00 | 110,000.00 | 110,000.00 | 2.33% | 887 |
| Jul 31, 2026 | 108,497.00 | 108,497.00 | 103,539.00 | 107,500.00 | 107,500.00 | - | 259 |
| Jul 30, 2026 | 103,385.00 | 107,500.00 | 103,385.00 | 107,500.00 | 107,500.00 | 0.47% | 282 |
| Jul 29, 2026 | 107,103.00 | 109,500.00 | 104,285.00 | 107,000.00 | 107,000.00 | 2.61% | 1,331 |
| Jul 28, 2026 | 107,690.00 | 107,690.00 | 102,742.00 | 104,283.00 | 104,283.00 | -3.17% | 554 |
| Jul 27, 2026 | 103,311.00 | 107,695.00 | 100,791.00 | 107,695.00 | 107,695.00 | 1.41% | 1,701 |
| Jul 24, 2026 | 98,568.00 | 106,499.00 | 98,568.00 | 106,200.00 | 106,200.00 | 5.59% | 1,713 |
| Jul 23, 2026 | 103,994.00 | 103,994.00 | 98,549.00 | 100,580.00 | 100,580.00 | 0.52% | 11,314 |
| Jul 22, 2026 | 102,000.00 | 103,750.00 | 100,028.00 | 100,060.00 | 100,060.00 | -2.99% | 4,877 |
| Jul 21, 2026 | 103,254.00 | 109,500.00 | 103,142.00 | 103,142.00 | 103,142.00 | -4.34% | 645 |
| Jul 20, 2026 | 106,000.00 | 107,820.00 | 103,151.00 | 107,820.00 | 107,820.00 | 1.72% | 1,104 |
| Jul 17, 2026 | 99,999.00 | 107,999.00 | 99,100.00 | 106,000.00 | 106,000.00 | 5.95% | 10,457 |
| Jul 16, 2026 | 91,000.00 | 100,047.00 | 91,000.00 | 100,047.00 | 100,047.00 | 8.75% | 1,929 |
| Jul 15, 2026 | 92,200.00 | 95,235.00 | 89,600.00 | 92,000.00 | 92,000.00 | -3.20% | 1,790 |
| Jul 14, 2026 | 96,999.00 | 97,899.00 | 93,110.00 | 97,500.00 | 95,037.68 | -0.41% | 1,911 |
| Jul 13, 2026 | 96,499.00 | 97,900.00 | 94,383.00 | 97,900.00 | 95,427.57 | 1.88% | 2,486 |
| Jul 10, 2026 | 95,000.00 | 96,096.00 | 91,262.00 | 96,096.00 | 93,669.13 | 1.15% | 4,524 |
| Jul 9, 2026 | 91,001.00 | 95,000.00 | 90,926.00 | 95,000.00 | 92,600.81 | 6.23% | 1,655 |
| Jul 8, 2026 | 93,899.00 | 93,899.00 | 89,001.00 | 89,431.00 | 87,172.46 | -4.66% | 2,673 |
| Jul 7, 2026 | 93,900.00 | 93,900.00 | 90,010.00 | 93,800.00 | 91,431.12 | -0.21% | 1,034 |
| Jul 6, 2026 | 85,003.00 | 94,000.00 | 85,003.00 | 94,000.00 | 91,626.07 | 4.44% | 2,787 |
| Jul 3, 2026 | 84,500.00 | 90,000.00 | 83,501.00 | 90,000.00 | 87,727.09 | 5.88% | 908 |
| Jul 2, 2026 | 83,000.00 | 85,000.00 | 80,732.00 | 85,000.00 | 82,853.36 | 2.41% | 1,487 |
| Jul 1, 2026 | 82,499.00 | 85,000.00 | 79,002.00 | 83,000.00 | 80,903.87 | 0.91% | 2,000 |
| Jun 30, 2026 | 82,000.00 | 82,250.00 | 81,500.00 | 82,250.00 | 80,172.81 | -0.18% | 548 |
| Jun 29, 2026 | 82,700.00 | 82,700.00 | 79,000.00 | 82,400.00 | 80,319.02 | 0.30% | 59 |
| Jun 26, 2026 | 82,163.00 | 82,163.00 | 80,000.00 | 82,154.00 | 80,079.23 | 2.69% | 1,323 |
| Jun 25, 2026 | 79,798.00 | 82,997.00 | 79,798.00 | 80,000.00 | 77,979.63 | 0.25% | 1,819 |
| Jun 24, 2026 | 79,800.00 | 79,800.00 | 78,167.00 | 79,798.00 | 77,782.73 | - | 894 |
| Jun 23, 2026 | 77,998.00 | 79,800.00 | 75,260.00 | 79,800.00 | 77,784.68 | 3.91% | 1,144 |
| Jun 22, 2026 | 78,479.00 | 78,497.00 | 75,814.00 | 76,800.00 | 74,860.45 | 1.32% | 467 |
| Jun 19, 2026 | 76,060.00 | 78,500.00 | 75,800.00 | 75,800.00 | 73,885.70 | -0.27% | 1,434 |
| Jun 18, 2026 | 79,399.00 | 79,399.00 | 76,000.00 | 76,007.00 | 74,087.47 | -2.93% | 274 |
| Jun 17, 2026 | 78,999.00 | 78,999.00 | 75,000.00 | 78,300.00 | 76,322.56 | -0.89% | 1,035 |
| Jun 15, 2026 | 76,110.00 | 79,207.00 | 76,000.00 | 79,000.00 | 77,004.89 | 5.26% | 244 |
| Jun 12, 2026 | 75,600.00 | 77,190.00 | 75,050.00 | 75,050.00 | 73,154.64 | -0.60% | 2,732 |
| Jun 11, 2026 | 77,000.00 | 77,000.00 | 75,463.00 | 75,501.00 | 73,594.25 | -1.95% | 361 |
| Jun 10, 2026 | 81,000.00 | 81,398.00 | 77,000.00 | 77,000.00 | 75,055.40 | -6.69% | 316 |
| Jun 9, 2026 | 80,508.00 | 82,950.00 | 77,715.00 | 82,520.00 | 80,435.99 | 1.00% | 2,742 |