Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 81,009
-3,091 (-3.68%)
Last updated: May 11, 2026, 1:50 PM SAST
JSE:KRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 79,300.00 | 79,300.00 | 75,926.00 | 76,995.00 | 76,995.00 | 1.47% | 3,577 |
| Mar 13, 2026 | 76,276.00 | 77,800.00 | 75,883.00 | 75,883.00 | 75,883.00 | -0.81% | 7,565 |
| Mar 12, 2026 | 77,800.00 | 83,995.00 | 75,204.00 | 76,501.00 | 76,501.00 | -1.29% | 4,599 |
| Mar 11, 2026 | 75,609.00 | 77,799.00 | 74,101.00 | 77,499.00 | 77,499.00 | 5.01% | 632 |
| Mar 10, 2026 | 78,808.00 | 78,808.00 | 73,503.00 | 73,802.00 | 73,802.00 | -6.37% | 2,576 |
| Mar 9, 2026 | 76,400.00 | 78,820.00 | 73,310.00 | 78,820.00 | 78,820.00 | 5.80% | 861 |
| Mar 6, 2026 | 73,509.00 | 78,198.00 | 73,509.00 | 74,502.00 | 74,502.00 | -0.27% | 744 |
| Mar 5, 2026 | 73,556.00 | 77,996.00 | 73,556.00 | 74,701.00 | 74,701.00 | -1.22% | 2,674 |
| Mar 4, 2026 | 75,797.00 | 75,797.00 | 73,324.00 | 75,627.00 | 75,627.00 | 3.20% | 1,534 |
| Mar 3, 2026 | 73,601.00 | 75,095.00 | 73,000.00 | 73,283.00 | 73,283.00 | 0.11% | 7,688 |
| Mar 2, 2026 | 73,000.00 | 74,799.00 | 72,250.00 | 73,200.00 | 73,200.00 | -1.35% | 3,368 |
| Feb 27, 2026 | 72,901.00 | 74,200.00 | 72,210.00 | 74,200.00 | 74,200.00 | 1.68% | 1,682 |
| Feb 26, 2026 | 73,700.00 | 75,000.00 | 72,750.00 | 72,971.00 | 72,971.00 | -3.98% | 2,422 |
| Feb 25, 2026 | 74,201.00 | 76,034.00 | 74,201.00 | 75,996.00 | 75,996.00 | 3.02% | 1,322 |
| Feb 24, 2026 | 73,821.00 | 75,995.00 | 72,200.00 | 73,766.00 | 73,766.00 | 2.10% | 1,875 |