Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.23	46.80	46.00	46.80	46.80	1.74%	25,268
Dec 19, 2024	45.40	46.49	44.85	46.00	46.00	1.72%	31,899
Dec 18, 2024	46.02	47.03	44.39	45.22	45.22	-0.31%	32,170
Dec 17, 2024	46.60	47.93	44.42	45.36	45.36	-2.39%	38,271
Dec 16, 2024	47.10	47.91	45.90	46.47	46.47	-1.73%	23,252
Dec 13, 2024	48.81	48.81	45.54	47.29	47.29	-0.13%	18,805
Dec 12, 2024	47.57	47.57	46.04	47.35	47.35	-0.11%	27,041
Dec 11, 2024	47.62	47.62	46.44	47.40	47.40	0.64%	41,799
Dec 10, 2024	46.90	47.99	45.66	47.10	47.10	5.32%	43,869
Dec 9, 2024	48.50	48.50	44.33	44.72	44.72	-9.82%	64,711
Dec 6, 2024	44.50	50.00	43.83	49.59	49.59	12.19%	115,305
Dec 5, 2024	44.93	45.50	43.40	44.20	44.20	-0.36%	30,865
Dec 4, 2024	46.00	46.01	44.01	44.36	44.36	-5.58%	53,519
Dec 3, 2024	43.89	47.10	43.88	46.98	46.98	8.05%	66,628
Dec 2, 2024	44.80	44.80	43.00	43.48	43.48	-2.95%	47,185
Nov 29, 2024	44.50	45.00	41.00	44.80	44.80	0.99%	112,838
Nov 27, 2024	41.00	44.85	40.15	44.36	44.36	7.91%	90,463
Nov 26, 2024	41.01	41.34	40.05	41.11	41.11	-0.22%	20,688
Nov 25, 2024	41.93	41.93	40.37	41.20	41.20	-0.36%	38,520
Nov 22, 2024	40.91	41.35	39.76	41.35	41.35	2.07%	79,515
Nov 21, 2024	39.90	40.95	39.43	40.51	40.51	1.81%	12,053
Nov 20, 2024	40.49	40.49	39.41	39.79	39.79	-1.73%	12,787
Nov 19, 2024	40.12	40.50	39.53	40.49	40.49	1.78%	16,756
Nov 18, 2024	39.60	40.25	39.12	39.78	39.78	0.45%	16,607
Nov 15, 2024	38.25	39.86	38.25	39.60	39.60	3.83%	46,675
Nov 14, 2024	41.75	41.75	37.01	38.14	38.14	-10.05%	63,147
Nov 13, 2024	40.14	42.80	39.18	42.40	42.40	6.16%	47,994
Nov 12, 2024	40.60	40.60	39.24	39.94	39.94	-2.39%	36,904
Nov 11, 2024	42.18	42.18	38.81	40.92	40.92	-1.68%	39,035
Nov 8, 2024	39.76	42.34	38.77	41.62	41.62	5.21%	35,920
Nov 7, 2024	40.28	41.00	38.66	39.56	39.56	-3.21%	37,457
Nov 6, 2024	41.30	41.50	40.20	40.87	40.87	1.87%	35,853
Nov 5, 2024	40.68	40.70	39.85	40.12	40.12	-0.57%	14,537
Nov 4, 2024	39.39	40.35	38.57	40.35	40.35	5.38%	18,388
Nov 1, 2024	40.60	40.60	38.29	38.29	38.29	-4.28%	19,836
Oct 31, 2024	40.95	41.40	38.51	40.00	40.00	-2.44%	41,421
Oct 30, 2024	41.29	41.59	40.05	41.00	41.00	-0.10%	27,915
Oct 29, 2024	40.00	41.30	39.50	41.04	41.04	3.04%	29,484
Oct 28, 2024	40.41	40.64	39.00	39.83	39.83	-0.23%	21,073
Oct 25, 2024	39.07	40.50	38.83	39.92	39.92	3.26%	28,135
Oct 24, 2024	39.09	39.79	38.45	38.66	38.66	-0.23%	8,826
Oct 23, 2024	39.71	39.71	38.31	38.75	38.75	-1.45%	15,584
Oct 22, 2024	39.44	39.72	38.84	39.32	39.32	0.18%	10,229
Oct 21, 2024	39.76	40.43	38.95	39.25	39.25	-1.88%	18,275
Oct 18, 2024	40.51	40.70	39.00	40.00	40.00	0.10%	25,736
Oct 17, 2024	39.62	40.35	38.75	39.96	39.96	2.62%	31,331
Oct 16, 2024	39.97	40.84	38.42	38.94	38.94	1.41%	339,356
Oct 15, 2024	44.00	45.00	38.40	38.40	38.40	-15.60%	97,292
Oct 14, 2024	43.22	45.99	42.00	45.50	45.50	4.12%	124,942
Oct 11, 2024	40.00	44.13	39.92	43.70	43.70	10.21%	66,530
Oct 10, 2024	40.00	40.50	39.39	39.65	39.65	-0.38%	32,718
Oct 9, 2024	39.60	40.00	38.20	39.80	39.80	1.53%	15,247
Oct 8, 2024	39.00	39.29	38.22	39.20	39.20	0.54%	22,628
Oct 7, 2024	39.27	39.75	37.67	38.99	38.99	-1.29%	47,534
Oct 4, 2024	38.71	39.64	37.11	39.50	39.50	2.54%	24,822
Oct 3, 2024	38.70	39.49	37.00	38.52	38.52	-2.47%	22,907
Oct 2, 2024	37.75	40.17	37.75	39.50	39.50	6.76%	13,083
Oct 1, 2024	39.69	39.69	35.51	37.00	37.00	-6.64%	45,109
Sep 30, 2024	40.90	40.90	38.51	39.63	39.63	-3.11%	18,377
Sep 27, 2024	40.90	40.90	40.23	40.90	40.90	0.12%	8,601
Sep 26, 2024	40.75	41.50	40.50	40.85	40.85	-0.10%	10,739
Sep 25, 2024	40.00	41.99	39.99	40.89	40.89	0.84%	34,884
Sep 24, 2024	40.74	41.59	40.39	40.55	40.55	1.25%	6,853
Sep 23, 2024	40.25	40.78	38.78	40.05	40.05	0.07%	42,758
Sep 20, 2024	40.25	41.15	39.73	40.02	40.02	-0.94%	39,905
Sep 19, 2024	39.68	40.50	38.90	40.40	40.40	4.23%	16,379
Sep 18, 2024	41.10	43.80	38.40	38.76	38.76	-5.99%	37,258
Sep 17, 2024	39.50	42.98	38.45	41.23	41.23	4.06%	47,119
Sep 16, 2024	37.70	39.84	37.35	39.62	39.62	3.96%	20,665
Sep 13, 2024	37.96	38.70	36.95	38.11	38.11	0.40%	58,298
Sep 12, 2024	37.55	38.05	36.21	37.96	37.96	1.77%	26,617
Sep 11, 2024	37.78	37.78	36.53	37.30	37.30	-1.56%	6,105
Sep 10, 2024	37.65	38.20	37.65	37.89	37.89	-0.29%	8,982
Sep 9, 2024	38.00	38.50	37.05	38.00	38.00	-1.07%	20,837
Sep 6, 2024	37.14	39.08	36.62	38.41	38.41	4.95%	16,007
Sep 5, 2024	36.91	37.30	35.18	36.60	36.60	4.57%	26,004
Sep 4, 2024	36.89	37.80	34.01	35.00	35.00	-5.25%	24,763
Sep 3, 2024	37.90	37.90	35.81	36.94	36.94	-3.53%	9,338
Aug 30, 2024	38.47	38.47	36.58	38.29	38.29	2.93%	13,013
Aug 29, 2024	37.68	38.72	37.20	37.20	37.20	-1.72%	14,023
Aug 28, 2024	36.68	37.85	36.33	37.85	37.85	3.50%	8,945
Aug 27, 2024	35.64	36.57	35.30	36.57	36.57	1.47%	13,263
Aug 26, 2024	36.10	36.42	35.42	36.04	36.04	-1.74%	13,844
Aug 23, 2024	38.49	38.49	34.00	36.68	36.68	-3.50%	181,352
Aug 22, 2024	38.35	38.50	37.89	38.01	38.01	-1.27%	6,697
Aug 21, 2024	35.74	38.61	35.53	38.50	38.50	8.54%	79,111
Aug 20, 2024	36.71	37.30	35.01	35.47	35.47	-2.02%	13,047
Aug 19, 2024	37.89	37.89	35.49	36.20	36.20	-4.23%	12,293
Aug 16, 2024	37.36	37.90	36.68	37.80	37.80	-0.26%	16,928
Aug 15, 2024	36.04	37.90	36.04	37.90	37.90	4.26%	18,881
Aug 14, 2024	36.70	36.74	35.60	36.35	36.35	0.08%	41,840
Aug 13, 2024	35.93	36.97	34.94	36.32	36.32	4.10%	27,181
Aug 12, 2024	35.79	36.32	31.59	34.89	34.89	-1.02%	84,774
Aug 9, 2024	35.43	35.99	33.63	35.25	35.25	-1.87%	4,491
Aug 8, 2024	34.91	36.95	34.50	35.92	35.92	-1.62%	14,885
Aug 7, 2024	36.39	38.55	36.36	36.51	35.44	2.58%	19,162
Aug 6, 2024	36.00	36.51	34.76	35.59	34.55	0.57%	27,864
Aug 5, 2024	35.45	36.00	34.40	35.39	34.36	-2.72%	38,438
Aug 2, 2024	37.27	37.83	35.78	36.38	35.32	-5.09%	20,190
Aug 1, 2024	38.73	40.07	35.49	38.33	37.21	-1.67%	30,416