Karooooo Ltd. (JSE:KRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 96,096
+1,096 (1.15%)
At close: Jul 10, 2026
JSE:KRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 95,000.00 | 96,096.00 | 91,262.00 | 96,096.00 | 96,096.00 | 1.15% | 4,524 |
| Jul 9, 2026 | 91,001.00 | 95,000.00 | 90,926.00 | 95,000.00 | 95,000.00 | 6.23% | 1,655 |
| Jul 8, 2026 | 93,899.00 | 93,899.00 | 89,001.00 | 89,431.00 | 89,431.00 | -4.66% | 2,673 |
| Jul 7, 2026 | 93,900.00 | 93,900.00 | 90,010.00 | 93,800.00 | 93,800.00 | -0.21% | 1,034 |
| Jul 6, 2026 | 85,003.00 | 94,000.00 | 85,003.00 | 94,000.00 | 94,000.00 | 4.44% | 2,787 |
| Jul 3, 2026 | 84,500.00 | 90,000.00 | 83,501.00 | 90,000.00 | 90,000.00 | 5.88% | 908 |
| Jul 2, 2026 | 83,000.00 | 85,000.00 | 80,732.00 | 85,000.00 | 85,000.00 | 2.41% | 1,487 |
| Jul 1, 2026 | 82,499.00 | 85,000.00 | 79,002.00 | 83,000.00 | 83,000.00 | 0.91% | 2,000 |
| Jun 30, 2026 | 82,000.00 | 82,250.00 | 81,500.00 | 82,250.00 | 82,250.00 | -0.18% | 548 |
| Jun 29, 2026 | 82,700.00 | 82,700.00 | 79,000.00 | 82,400.00 | 82,400.00 | 0.30% | 59 |
| Jun 26, 2026 | 82,163.00 | 82,163.00 | 80,000.00 | 82,154.00 | 82,154.00 | 2.69% | 1,323 |
| Jun 25, 2026 | 79,798.00 | 82,997.00 | 79,798.00 | 80,000.00 | 80,000.00 | 0.25% | 1,819 |
| Jun 24, 2026 | 79,800.00 | 79,800.00 | 78,167.00 | 79,798.00 | 79,798.00 | - | 894 |
| Jun 23, 2026 | 77,998.00 | 79,800.00 | 75,260.00 | 79,800.00 | 79,800.00 | 3.91% | 1,144 |
| Jun 22, 2026 | 78,479.00 | 78,497.00 | 75,814.00 | 76,800.00 | 76,800.00 | 1.32% | 467 |
| Jun 19, 2026 | 76,060.00 | 78,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | -0.27% | 1,434 |
| Jun 18, 2026 | 79,399.00 | 79,399.00 | 76,000.00 | 76,007.00 | 76,007.00 | -2.93% | 274 |
| Jun 17, 2026 | 78,999.00 | 78,999.00 | 75,000.00 | 78,300.00 | 78,300.00 | -0.89% | 1,035 |
| Jun 15, 2026 | 76,110.00 | 79,207.00 | 76,000.00 | 79,000.00 | 79,000.00 | 5.26% | 244 |
| Jun 12, 2026 | 75,600.00 | 77,190.00 | 75,050.00 | 75,050.00 | 75,050.00 | -0.60% | 2,732 |
| Jun 11, 2026 | 77,000.00 | 77,000.00 | 75,463.00 | 75,501.00 | 75,501.00 | -1.95% | 361 |
| Jun 10, 2026 | 81,000.00 | 81,398.00 | 77,000.00 | 77,000.00 | 77,000.00 | -6.69% | 316 |
| Jun 9, 2026 | 80,508.00 | 82,950.00 | 77,715.00 | 82,520.00 | 82,520.00 | 1.00% | 2,742 |
| Jun 8, 2026 | 79,519.00 | 81,701.00 | 79,519.00 | 81,701.00 | 81,701.00 | 2.74% | 100 |
| Jun 5, 2026 | 80,670.00 | 82,999.00 | 79,002.00 | 79,519.00 | 79,519.00 | -1.71% | 994 |
| Jun 4, 2026 | 79,800.00 | 80,900.00 | 78,999.00 | 80,900.00 | 80,900.00 | -2.53% | 459 |
| Jun 3, 2026 | 81,580.00 | 83,000.00 | 79,091.00 | 83,000.00 | 83,000.00 | 1.77% | 869 |
| Jun 2, 2026 | 77,601.00 | 81,700.00 | 77,601.00 | 81,560.00 | 81,560.00 | 5.09% | 166 |
| Jun 1, 2026 | 80,316.00 | 81,982.00 | 77,609.00 | 77,609.00 | 77,609.00 | -5.34% | 166 |
| May 29, 2026 | 78,999.00 | 81,997.00 | 78,999.00 | 81,984.00 | 81,984.00 | 3.78% | 207 |
| May 28, 2026 | 80,000.00 | 80,000.00 | 77,500.00 | 79,000.00 | 79,000.00 | -5.62% | 955 |
| May 27, 2026 | 79,800.00 | 83,700.00 | 78,871.00 | 83,700.00 | 83,700.00 | 6.62% | 1,727 |
| May 26, 2026 | 79,992.00 | 79,992.00 | 78,500.00 | 78,500.00 | 78,500.00 | -1.63% | 633 |
| May 25, 2026 | 78,148.00 | 79,799.00 | 78,146.00 | 79,799.00 | 79,799.00 | 2.31% | 401 |
| May 22, 2026 | 79,294.00 | 79,799.00 | 77,529.00 | 78,000.00 | 78,000.00 | 0.63% | 723 |
| May 21, 2026 | 78,000.00 | 79,328.00 | 77,500.00 | 77,510.00 | 77,510.00 | 0.01% | 1,003 |
| May 20, 2026 | 79,999.00 | 79,999.00 | 77,500.00 | 77,500.00 | 77,500.00 | -1.90% | 1,185 |
| May 19, 2026 | 76,001.00 | 79,500.00 | 76,000.00 | 79,000.00 | 79,000.00 | 2.70% | 1,038 |
| May 18, 2026 | 78,993.00 | 78,993.00 | 75,702.00 | 76,926.00 | 76,926.00 | 1.98% | 498 |
| May 15, 2026 | 74,782.00 | 77,000.00 | 74,782.00 | 75,435.00 | 75,435.00 | 4.70% | 1,313 |
| May 14, 2026 | 80,000.00 | 80,500.00 | 72,051.00 | 72,051.00 | 72,051.00 | -9.76% | 3,270 |
| May 13, 2026 | 84,899.00 | 84,899.00 | 77,256.00 | 79,843.00 | 79,843.00 | -2.21% | 947 |
| May 12, 2026 | 81,216.00 | 83,000.00 | 78,597.00 | 81,650.00 | 81,650.00 | 0.55% | 3,507 |
| May 11, 2026 | 85,167.00 | 85,167.00 | 81,005.00 | 81,205.00 | 81,205.00 | -3.44% | 521 |
| 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 |