Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	52.51	55.64	52.50	54.80	-	4.36%	56,561
Oct 13, 2025	52.37	53.30	51.55	52.51	52.51	1.96%	36,988
Oct 10, 2025	53.84	54.25	51.48	51.50	51.50	-4.26%	41,366
Oct 9, 2025	54.00	54.19	53.50	53.79	53.79	-1.38%	24,131
Oct 8, 2025	54.40	54.74	53.78	54.54	54.54	-0.51%	29,174
Oct 7, 2025	55.20	55.45	53.51	54.82	54.82	-0.09%	38,653
Oct 6, 2025	57.55	58.45	54.29	54.87	54.87	-3.21%	82,362
Oct 3, 2025	57.15	57.92	56.30	56.69	56.69	-1.65%	42,760
Oct 2, 2025	57.23	57.73	56.79	57.64	57.64	0.72%	37,271
Oct 1, 2025	57.12	57.50	56.85	57.23	57.23	0.19%	37,574
Sep 30, 2025	59.40	59.40	56.34	57.12	57.12	-5.43%	68,692
Sep 29, 2025	56.80	60.53	55.85	60.40	60.40	6.60%	152,680
Sep 26, 2025	56.46	56.69	55.42	56.66	56.66	0.25%	37,810
Sep 25, 2025	55.19	56.83	54.36	56.52	56.52	1.93%	61,492
Sep 24, 2025	55.81	56.00	55.01	55.45	55.45	-0.63%	22,817
Sep 23, 2025	56.49	56.70	55.60	55.80	55.80	-1.59%	34,493
Sep 22, 2025	56.05	56.70	55.70	56.70	56.70	-	43,115
Sep 19, 2025	56.20	56.87	56.19	56.70	56.70	0.76%	64,053
Sep 18, 2025	55.31	57.20	55.31	56.27	56.27	2.02%	42,384
Sep 17, 2025	54.56	55.53	53.60	55.16	55.16	0.32%	30,209
Sep 16, 2025	55.00	55.00	53.50	54.98	54.98	0.33%	27,851
Sep 15, 2025	54.56	54.80	53.96	54.80	54.80	0.06%	27,839
Sep 12, 2025	54.92	55.03	53.35	54.77	54.77	-1.13%	29,068
Sep 11, 2025	55.06	55.39	53.73	55.39	55.39	-0.25%	32,884
Sep 10, 2025	54.48	55.61	54.14	55.53	55.53	2.62%	27,719
Sep 9, 2025	54.80	54.80	53.62	54.11	54.11	-1.35%	23,083
Sep 8, 2025	53.58	55.00	53.00	54.85	54.85	3.53%	76,444
Sep 5, 2025	52.38	53.04	52.00	52.98	52.98	1.15%	38,048
Sep 4, 2025	51.97	52.48	51.88	52.38	52.38	1.12%	27,942
Sep 3, 2025	52.05	52.75	51.66	51.80	51.80	-0.48%	33,097
Sep 2, 2025	52.65	54.71	52.04	52.05	52.05	-1.15%	58,616
Aug 29, 2025	52.86	52.99	52.04	52.66	52.66	0.24%	41,371
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