Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	57.50	58.00	56.95	57.86	57.86	0.57%	39,246
Jun 4, 2025	62.50	63.00	56.58	57.53	57.53	-8.83%	44,290
Jun 3, 2025	55.15	63.36	54.50	63.10	63.10	14.19%	74,212
Jun 2, 2025	55.55	57.29	54.14	55.26	55.26	-0.43%	34,445
May 30, 2025	56.00	56.73	54.36	55.50	55.50	-	22,905
May 29, 2025	55.00	55.50	53.98	55.50	55.50	1.78%	22,609
May 28, 2025	55.20	55.45	53.77	54.53	54.53	-0.84%	28,843
May 27, 2025	53.60	58.00	53.01	54.99	54.99	4.03%	150,914
May 23, 2025	52.12	54.00	52.10	52.86	52.86	-0.19%	9,131
May 22, 2025	53.06	53.65	52.00	52.96	52.96	-0.95%	21,393
May 21, 2025	54.53	55.00	52.92	53.47	53.47	-2.11%	27,214
May 20, 2025	54.49	55.25	52.93	54.62	54.62	-0.31%	20,680
May 19, 2025	54.45	55.41	53.04	54.79	54.79	0.57%	43,928
May 16, 2025	50.14	55.00	49.50	54.48	54.48	8.42%	40,936
May 15, 2025	47.99	51.00	44.13	50.25	50.25	11.92%	52,555
May 14, 2025	44.60	46.13	43.99	44.90	44.90	0.72%	16,558
May 13, 2025	44.00	46.00	43.78	44.58	44.58	1.30%	17,494
May 12, 2025	45.07	45.07	43.51	44.01	44.01	-2.61%	19,022
May 9, 2025	43.95	45.20	43.59	45.19	45.19	1.78%	23,316
May 8, 2025	45.03	45.63	43.34	44.40	44.40	-0.40%	18,879
May 7, 2025	43.39	45.40	43.34	44.58	44.58	0.79%	15,031
May 6, 2025	44.33	44.70	44.02	44.23	44.23	-1.44%	8,260
May 5, 2025	44.43	44.92	42.86	44.88	44.88	1.99%	12,987
May 2, 2025	43.77	44.82	43.60	44.00	44.00	1.36%	10,892
May 1, 2025	42.58	43.49	42.58	43.41	43.41	1.88%	13,973
Apr 30, 2025	42.39	43.10	41.49	42.61	42.61	-1.66%	8,289
Apr 29, 2025	43.55	43.99	42.58	43.33	43.33	0.35%	6,861
Apr 28, 2025	42.79	43.28	42.18	43.18	43.18	1.70%	8,932
Apr 25, 2025	42.72	43.14	41.46	42.46	42.46	-0.82%	19,895
Apr 24, 2025	41.83	43.58	41.50	42.81	42.81	2.86%	14,470
Apr 23, 2025	41.95	42.44	40.90	41.62	41.62	2.84%	16,742
Apr 22, 2025	38.15	41.01	38.15	40.47	40.47	6.11%	15,973
Apr 21, 2025	39.19	39.19	37.73	38.14	38.14	-3.83%	10,653
Apr 17, 2025	39.09	40.52	39.09	39.66	39.66	0.94%	14,173
Apr 16, 2025	40.31	40.56	38.95	39.29	39.29	-2.34%	20,424
Apr 15, 2025	39.20	40.98	39.20	40.23	40.23	2.42%	8,971
Apr 14, 2025	40.23	41.00	38.41	39.28	39.28	-1.87%	14,429
Apr 11, 2025	40.35	41.02	39.16	40.03	40.03	-1.06%	17,362
Apr 10, 2025	40.76	42.68	38.66	40.46	40.46	-0.74%	15,102
Apr 9, 2025	36.58	43.10	36.23	40.76	40.76	10.46%	65,644
Apr 8, 2025	38.47	39.01	35.88	36.90	36.90	-0.54%	18,404
Apr 7, 2025	36.88	40.50	36.00	37.10	37.10	-2.85%	48,733
Apr 4, 2025	38.98	39.44	37.00	38.19	38.19	-4.86%	28,558
Apr 3, 2025	40.61	41.10	39.74	40.14	40.14	-4.45%	29,439
Apr 2, 2025	40.64	42.91	40.50	42.01	42.01	1.23%	12,705
Apr 1, 2025	42.04	42.35	40.76	41.50	41.50	-2.44%	19,679
Mar 31, 2025	41.45	42.54	41.10	42.54	42.54	-0.28%	16,613
Mar 28, 2025	42.94	45.18	42.25	42.66	42.66	-0.88%	15,262
Mar 27, 2025	43.61	44.51	42.75	43.04	43.04	-1.51%	31,699
Mar 26, 2025	44.85	44.86	43.10	43.70	43.70	-1.86%	18,307