Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	52.05	52.73	51.68	52.53	52.53	1.77%	36,768
Aug 27, 2025	51.49	52.21	51.19	51.62	51.62	0.90%	42,307
Aug 26, 2025	50.33	51.30	50.23	51.16	51.16	2.17%	38,347
Aug 25, 2025	50.50	51.20	49.80	50.07	50.07	-1.81%	71,924
Aug 22, 2025	48.12	51.46	47.96	51.00	51.00	6.80%	77,065
Aug 21, 2025	47.20	47.85	46.62	47.75	47.75	1.17%	25,157
Aug 20, 2025	47.35	47.37	46.54	47.20	47.20	-0.11%	47,352
Aug 19, 2025	47.99	48.07	46.91	47.25	47.25	-1.11%	52,704
Aug 18, 2025	47.45	48.03	47.05	47.78	47.78	1.31%	83,070
Aug 15, 2025	47.00	47.84	46.41	47.16	47.16	-1.54%	91,578
Aug 14, 2025	47.21	48.65	47.00	47.90	46.66	1.27%	76,127
Aug 13, 2025	46.99	47.77	46.79	47.30	46.08	0.67%	33,564
Aug 12, 2025	46.69	47.34	46.50	46.99	45.77	1.24%	30,005
Aug 11, 2025	47.31	47.78	46.41	46.41	45.21	-0.96%	38,122
Aug 8, 2025	46.77	47.73	46.51	46.86	45.65	1.25%	57,631
Aug 7, 2025	46.50	47.79	45.83	46.28	45.09	0.41%	70,437
Aug 6, 2025	45.53	46.40	45.06	46.09	44.90	2.10%	59,573
Aug 5, 2025	45.13	46.00	44.60	45.14	43.97	-0.09%	64,495
Aug 4, 2025	44.77	45.79	44.76	45.18	44.01	0.58%	46,530
Aug 1, 2025	45.25	45.93	44.32	44.92	43.76	-1.75%	56,317
Jul 31, 2025	46.76	46.76	45.42	45.72	44.54	-1.55%	101,367
Jul 30, 2025	46.42	47.25	46.04	46.44	45.24	-0.79%	48,502
Jul 29, 2025	47.87	48.00	46.53	46.81	45.60	-2.84%	73,380
Jul 28, 2025	47.94	48.71	47.43	48.18	46.94	0.50%	47,015
Jul 25, 2025	48.07	48.07	46.76	47.94	46.70	0.33%	56,750
Jul 24, 2025	48.12	49.98	47.11	47.78	46.55	-1.75%	70,441
Jul 23, 2025	51.50	51.63	47.50	48.63	47.37	-3.82%	124,390
Jul 22, 2025	50.80	51.04	49.84	50.56	49.25	-0.55%	84,460
Jul 21, 2025	50.42	51.50	49.72	50.84	49.53	1.58%	87,746
Jul 18, 2025	50.36	50.88	49.62	50.05	48.76	-0.73%	61,903
Jul 17, 2025	50.52	50.77	49.86	50.42	49.12	0.72%	39,042
Jul 16, 2025	50.89	50.89	49.01	50.06	48.77	1.05%	30,346
Jul 15, 2025	50.52	51.00	49.30	49.54	48.26	-1.94%	61,661
Jul 14, 2025	48.30	51.00	48.11	50.52	49.22	3.10%	40,548
Jul 11, 2025	50.00	50.21	48.01	49.00	47.74	-2.12%	38,174
Jul 10, 2025	51.48	51.99	50.00	50.06	48.77	-2.25%	48,618
Jul 9, 2025	50.46	51.48	49.50	51.21	49.89	2.03%	44,090
Jul 8, 2025	52.23	52.24	50.19	50.19	48.89	-3.22%	73,447
Jul 7, 2025	50.19	52.17	49.40	51.86	50.52	3.06%	103,796
Jul 3, 2025	49.00	50.47	47.00	50.32	49.02	2.74%	64,730
Jul 2, 2025	48.50	49.00	48.28	48.98	47.72	1.01%	60,033
Jul 1, 2025	48.58	49.03	48.10	48.49	47.24	-1.00%	67,999
Jun 30, 2025	48.42	49.11	47.50	48.98	47.72	2.60%	155,075
Jun 27, 2025	47.30	48.04	46.09	47.74	46.51	0.93%	82,831
Jun 26, 2025	47.21	47.86	46.42	47.30	46.08	1.18%	67,106
Jun 25, 2025	47.85	47.85	46.48	46.75	45.54	-2.14%	46,385
Jun 24, 2025	47.27	47.94	46.53	47.77	46.54	1.96%	37,449
Jun 23, 2025	47.32	47.88	46.26	46.85	45.64	-1.04%	62,368
Jun 20, 2025	47.97	48.98	46.00	47.34	46.12	0.13%	126,330
Jun 18, 2025	47.18	48.30	46.62	47.28	46.06	1.05%	57,625