Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 104,999
+1,544 (1.49%)
Last updated: Sep 9, 2026, 11:15 AM SAST
JSE:KRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 104,997.00 | 104,999.00 | 104,997.00 | 104,999.00 | - | 1.49% | 9 |
| 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 |
| 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 |