Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 102,368
-4,427 (-4.15%)
At close: Oct 19, 2026
JSE:KRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 102,101.00 | 104,000.00 | 100,300.00 | 102,368.00 | 102,368.00 | -4.15% | 941 |
| Oct 16, 2026 | 104,987.00 | 106,900.00 | 102,012.00 | 106,795.00 | 106,795.00 | 2.69% | 588 |
| Oct 15, 2026 | 100,000.00 | 104,000.00 | 99,700.00 | 104,000.00 | 104,000.00 | 2.97% | 910 |
| Oct 14, 2026 | 100,882.00 | 103,000.00 | 99,002.00 | 101,000.00 | 101,000.00 | -2.85% | 655 |
| Oct 13, 2026 | 103,500.00 | 104,254.00 | 101,460.00 | 103,963.00 | 103,963.00 | -0.99% | 433 |
| Oct 12, 2026 | 104,534.00 | 105,975.00 | 100,512.00 | 105,000.00 | 105,000.00 | -0.66% | 1,108 |
| Oct 9, 2026 | 103,917.00 | 105,700.00 | 103,917.00 | 105,700.00 | 105,700.00 | -0.09% | 2 |
| Oct 8, 2026 | 100,023.00 | 106,800.00 | 100,023.00 | 105,799.00 | 105,799.00 | 3.22% | 1,330 |
| Oct 7, 2026 | 102,499.00 | 102,500.00 | 100,074.00 | 102,500.00 | 102,500.00 | 0.04% | 654 |
| Oct 6, 2026 | 101,000.00 | 102,500.00 | 100,003.00 | 102,455.00 | 102,455.00 | -0.82% | 604 |
| Oct 5, 2026 | 102,000.00 | 104,099.00 | 102,000.00 | 103,300.00 | 103,300.00 | 4.33% | 217 |
| Oct 2, 2026 | 106,307.00 | 106,307.00 | 99,016.00 | 99,016.00 | 99,016.00 | -2.92% | 427 |
| Oct 1, 2026 | 101,976.00 | 106,350.00 | 99,251.00 | 101,989.00 | 101,989.00 | - | 9,166 |
| Sep 30, 2026 | 98,500.00 | 101,989.00 | 98,500.00 | 101,989.00 | 101,989.00 | 0.99% | 526 |
| Sep 29, 2026 | 101,989.00 | 101,989.00 | 98,499.00 | 100,993.00 | 100,993.00 | -0.31% | 919 |
| Sep 28, 2026 | 106,003.00 | 106,003.00 | 98,670.00 | 101,306.00 | 101,306.00 | -2.59% | 501 |
| Sep 25, 2026 | 110,325.00 | 110,325.00 | 98,487.00 | 104,000.00 | 104,000.00 | -2.61% | 10,825 |
| Sep 23, 2026 | 104,999.00 | 109,188.00 | 103,501.00 | 106,783.00 | 106,783.00 | 0.02% | 5,988 |
| Sep 22, 2026 | 111,446.00 | 111,446.00 | 103,202.00 | 106,760.00 | 106,760.00 | -2.00% | 2,153 |
| Sep 21, 2026 | 111,516.00 | 111,516.00 | 106,598.00 | 108,935.00 | 108,935.00 | 0.85% | 824 |
| Sep 18, 2026 | 112,995.00 | 112,995.00 | 107,508.00 | 108,022.00 | 108,022.00 | -3.89% | 8,051 |
| Sep 17, 2026 | 109,489.00 | 112,499.00 | 109,489.00 | 112,394.00 | 112,394.00 | 3.96% | 1,432 |
| Sep 16, 2026 | 108,872.00 | 109,373.00 | 102,606.00 | 108,113.00 | 108,113.00 | -0.22% | 755 |
| Sep 15, 2026 | 105,887.00 | 108,349.00 | 104,159.00 | 108,349.00 | 108,349.00 | 2.86% | 1,987 |
| Sep 14, 2026 | 102,800.00 | 106,249.00 | 102,800.00 | 105,334.00 | 105,334.00 | 4.38% | 982 |
| Sep 11, 2026 | 103,861.00 | 103,861.00 | 98,322.00 | 100,913.00 | 100,913.00 | -0.09% | 871 |
| Sep 10, 2026 | 104,398.00 | 104,398.00 | 99,262.00 | 101,006.00 | 101,006.00 | -3.25% | 72 |
| Sep 9, 2026 | 104,997.00 | 105,000.00 | 104,404.00 | 104,404.00 | 104,404.00 | 0.92% | 101 |
| Sep 8, 2026 | 101,962.00 | 104,976.00 | 100,600.00 | 103,455.00 | 103,455.00 | -1.46% | 420 |
| Sep 7, 2026 | 103,690.00 | 104,992.00 | 100,500.00 | 104,992.00 | 104,992.00 | 0.44% | 321 |
| Sep 4, 2026 | 106,110.00 | 107,000.00 | 103,002.00 | 104,533.00 | 104,533.00 | -1.49% | 1,579 |
| Sep 3, 2026 | 103,003.00 | 106,111.00 | 103,003.00 | 106,111.00 | 106,111.00 | -0.81% | 235 |
| Sep 2, 2026 | 106,980.00 | 106,980.00 | 106,980.00 | 106,980.00 | 106,980.00 | -0.18% | 1 |
| Sep 1, 2026 | 108,495.00 | 108,495.00 | 102,426.00 | 107,173.00 | 107,173.00 | 3.16% | 603 |
| Aug 31, 2026 | 106,494.00 | 106,499.00 | 103,888.00 | 103,894.00 | 103,894.00 | -4.29% | 213 |
| Aug 28, 2026 | 102,898.00 | 108,589.00 | 102,860.00 | 108,556.00 | 108,556.00 | 1.97% | 304 |
| Aug 27, 2026 | 103,675.00 | 106,878.00 | 101,003.00 | 106,457.00 | 106,457.00 | 4.27% | 1,041 |
| Aug 26, 2026 | 99,102.00 | 102,247.00 | 99,102.00 | 102,099.00 | 102,099.00 | 2.52% | 1,801 |
| Aug 25, 2026 | 101,400.00 | 103,002.00 | 99,585.00 | 99,587.00 | 99,587.00 | -1.51% | 1,839 |
| Aug 24, 2026 | 96,055.00 | 101,168.00 | 96,055.00 | 101,114.00 | 101,114.00 | 0.95% | 1,575 |
| Aug 21, 2026 | 98,001.00 | 100,162.00 | 96,501.00 | 100,162.00 | 100,162.00 | 4.32% | 3,858 |
| Aug 20, 2026 | 99,700.00 | 99,700.00 | 95,000.00 | 96,012.00 | 96,012.00 | -3.81% | 1,662 |
| 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 |