Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 107,500
+500 (0.47%)
At close: Jul 30, 2026
JSE:KRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 79,519.00 | 81,701.00 | 79,519.00 | 81,701.00 | 79,637.67 | 2.74% | 100 |
| Jun 5, 2026 | 80,670.00 | 82,999.00 | 79,002.00 | 79,519.00 | 77,510.78 | -1.71% | 994 |
| Jun 4, 2026 | 79,800.00 | 80,900.00 | 78,999.00 | 80,900.00 | 78,856.90 | -2.53% | 459 |
| Jun 3, 2026 | 81,580.00 | 83,000.00 | 79,091.00 | 83,000.00 | 80,903.87 | 1.77% | 869 |
| Jun 2, 2026 | 77,601.00 | 81,700.00 | 77,601.00 | 81,560.00 | 79,500.23 | 5.09% | 166 |
| Jun 1, 2026 | 80,316.00 | 81,982.00 | 77,609.00 | 77,609.00 | 75,649.02 | -5.34% | 166 |
| May 29, 2026 | 78,999.00 | 81,997.00 | 78,999.00 | 81,984.00 | 79,913.53 | 3.78% | 207 |
| May 28, 2026 | 80,000.00 | 80,000.00 | 77,500.00 | 79,000.00 | 77,004.89 | -5.62% | 955 |
| May 27, 2026 | 79,800.00 | 83,700.00 | 78,871.00 | 83,700.00 | 81,586.19 | 6.62% | 1,727 |
| May 26, 2026 | 79,992.00 | 79,992.00 | 78,500.00 | 78,500.00 | 76,517.51 | -1.63% | 633 |
| May 25, 2026 | 78,148.00 | 79,799.00 | 78,146.00 | 79,799.00 | 77,783.71 | 2.31% | 401 |
| May 22, 2026 | 79,294.00 | 79,799.00 | 77,529.00 | 78,000.00 | 76,030.14 | 0.63% | 723 |
| May 21, 2026 | 78,000.00 | 79,328.00 | 77,500.00 | 77,510.00 | 75,552.52 | 0.01% | 1,003 |