Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.77	49.27	46.60	47.53	47.53	-1.08%	33,367
Mar 26, 2026	48.62	50.44	48.05	48.05	48.05	-1.44%	41,672
Mar 25, 2026	46.70	49.99	46.50	48.75	48.75	5.82%	34,929
Mar 24, 2026	46.28	47.17	45.24	46.07	46.07	-0.45%	19,054
Mar 23, 2026	46.02	47.50	45.45	46.28	46.28	1.29%	18,521
Mar 20, 2026	46.92	46.92	45.08	45.69	45.69	-2.50%	57,704
Mar 19, 2026	47.00	48.07	46.10	46.86	46.86	-0.68%	25,431
Mar 18, 2026	48.18	49.00	47.04	47.18	47.18	-2.08%	31,208
Mar 17, 2026	48.17	50.95	47.90	48.18	48.18	0.88%	58,740
Mar 16, 2026	47.78	47.85	45.93	47.76	47.76	1.17%	46,159
Mar 13, 2026	46.95	47.89	46.00	47.21	47.21	1.27%	103,918
Mar 12, 2026	47.02	47.35	46.40	46.62	46.62	-1.35%	17,815
Mar 11, 2026	46.96	47.83	46.34	47.26	47.26	1.61%	51,008
Mar 10, 2026	46.66	47.00	46.00	46.51	46.51	-0.32%	22,951
Mar 9, 2026	45.94	47.03	45.94	46.66	46.66	0.34%	28,628
Mar 6, 2026	46.67	47.06	45.97	46.50	46.50	-0.69%	38,038
Mar 5, 2026	47.40	47.98	46.13	46.83	46.83	-1.32%	33,200
Mar 4, 2026	46.41	48.00	46.41	47.45	47.45	2.20%	39,540
Mar 3, 2026	46.20	46.60	44.21	46.43	46.43	-0.43%	48,929
Mar 2, 2026	47.14	47.33	46.34	46.63	46.63	-1.25%	53,596
Feb 27, 2026	47.10	47.48	46.00	47.22	47.22	0.17%	34,808
Feb 26, 2026	46.08	47.43	46.00	47.14	47.14	1.70%	44,182
Feb 25, 2026	47.55	47.55	46.01	46.35	46.35	-1.09%	31,891
Feb 24, 2026	45.15	47.61	45.15	46.86	46.86	3.97%	80,196
Feb 23, 2026	45.30	46.00	44.07	45.07	45.07	-0.92%	30,266
Feb 20, 2026	44.71	45.72	44.31	45.49	45.49	2.39%	45,787
Feb 19, 2026	46.01	46.88	44.37	44.43	44.43	-4.74%	46,395
Feb 18, 2026	46.19	48.10	45.27	46.64	46.64	0.63%	54,714
Feb 17, 2026	48.62	50.00	44.51	46.35	46.35	-4.57%	73,307
Feb 13, 2026	49.00	49.50	48.18	48.57	48.57	-0.63%	37,114
Feb 12, 2026	49.44	50.05	46.82	48.88	48.88	-1.51%	83,944
Feb 11, 2026	51.08	51.10	48.63	49.63	49.63	-3.18%	38,387
Feb 10, 2026	50.38	52.60	50.10	51.26	51.26	1.65%	40,189
Feb 9, 2026	49.63	51.00	48.50	50.43	50.43	0.88%	39,212
Feb 6, 2026	47.40	50.28	47.40	49.99	49.99	4.32%	51,588
Feb 5, 2026	47.94	48.83	47.10	47.92	47.92	-1.32%	53,214
Feb 4, 2026	48.27	49.78	48.18	48.56	48.56	0.60%	58,359
Feb 3, 2026	50.25	51.11	47.25	48.27	48.27	-3.61%	73,533
Feb 2, 2026	50.05	51.19	50.04	50.08	50.08	0.06%	30,050
Jan 30, 2026	49.10	50.74	48.71	50.05	50.05	1.34%	26,196
Jan 29, 2026	50.00	50.00	48.54	49.39	49.39	-1.91%	28,459
Jan 28, 2026	50.22	51.55	49.11	50.35	50.35	0.10%	20,695
Jan 27, 2026	50.44	51.07	48.69	50.30	50.30	-1.06%	68,749
Jan 26, 2026	49.92	51.65	49.16	50.84	50.84	1.99%	41,317
Jan 23, 2026	46.41	50.00	45.32	49.85	49.85	8.49%	106,348
Jan 22, 2026	44.18	46.95	44.18	45.95	45.95	6.02%	46,632
Jan 21, 2026	48.34	48.34	42.11	43.34	43.34	-3.17%	78,614
Jan 20, 2026	46.95	48.42	44.76	44.76	44.76	-4.36%	100,317
Jan 16, 2026	45.72	47.21	45.72	46.80	46.80	1.63%	37,682
Jan 15, 2026	45.81	46.89	45.00	46.05	46.05	1.52%	31,144