Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	50.44	51.07	48.93	48.69	-	-4.23%	45,346
Jan 26, 2026	49.92	51.65	49.16	50.84	50.84	1.99%	41,267
Jan 23, 2026	46.41	50.00	45.32	49.85	49.85	8.49%	105,305
Jan 22, 2026	44.18	46.95	44.18	45.95	45.95	6.02%	46,602
Jan 21, 2026	48.34	48.34	42.11	43.34	43.34	-3.17%	78,560
Jan 20, 2026	46.95	48.42	44.76	44.76	44.76	-4.36%	98,093
Jan 16, 2026	45.72	47.21	45.72	46.80	46.80	1.63%	37,227
Jan 15, 2026	45.81	46.89	45.00	46.05	46.05	1.52%	31,133
Jan 14, 2026	45.53	45.95	45.15	45.36	45.36	-1.41%	27,208
Jan 13, 2026	46.49	46.99	45.40	46.01	46.01	-0.60%	28,689
Jan 12, 2026	45.89	48.44	45.89	46.29	46.29	1.54%	60,942
Jan 9, 2026	45.36	45.88	44.52	45.59	45.59	1.02%	36,683
Jan 8, 2026	45.89	45.99	44.73	45.13	45.13	-1.67%	34,184
Jan 7, 2026	46.11	46.70	45.26	45.90	45.90	-0.47%	28,816
Jan 6, 2026	44.86	46.68	44.66	46.11	46.11	3.43%	40,266
Jan 5, 2026	45.00	46.04	44.50	44.58	44.58	-0.20%	38,332
Jan 2, 2026	45.60	45.60	44.34	44.67	44.67	-1.82%	36,668
Dec 31, 2025	45.70	46.23	45.08	45.50	45.50	-0.98%	30,656
Dec 30, 2025	46.91	46.91	45.95	45.95	45.95	-1.96%	27,312
Dec 29, 2025	47.32	47.32	46.00	46.87	46.87	-1.08%	28,295
Dec 26, 2025	47.29	47.70	47.00	47.38	47.38	0.38%	15,764
Dec 24, 2025	46.92	47.42	46.69	47.20	47.20	0.28%	9,083
Dec 23, 2025	46.68	47.51	46.49	47.07	47.07	-1.25%	28,350
Dec 22, 2025	46.97	48.29	46.97	47.67	47.67	1.65%	26,885
Dec 19, 2025	46.60	48.00	46.04	46.89	46.89	0.30%	75,241
Dec 18, 2025	47.00	47.33	46.58	46.75	46.75	-0.51%	13,333
Dec 17, 2025	46.80	47.40	46.50	46.99	46.99	0.43%	31,510
Dec 16, 2025	46.05	47.41	46.05	46.79	46.79	1.65%	37,179
Dec 15, 2025	47.02	47.35	45.80	46.03	46.03	-1.12%	26,146
Dec 12, 2025	47.25	47.97	46.55	46.55	46.55	-1.77%	20,863
Dec 11, 2025	47.35	48.10	47.28	47.39	47.39	-0.96%	20,063
Dec 10, 2025	47.28	48.11	46.14	47.85	47.85	1.77%	23,583
Dec 9, 2025	46.90	47.50	46.13	47.02	47.02	0.26%	35,777
Dec 8, 2025	46.92	47.04	45.58	46.90	46.90	-0.49%	61,319
Dec 5, 2025	44.66	47.47	44.66	47.13	47.13	5.96%	77,169
Dec 4, 2025	45.40	45.88	44.44	44.48	44.48	-2.84%	31,248
Dec 3, 2025	45.99	45.99	45.02	45.78	45.78	-0.82%	37,732
Dec 2, 2025	45.20	46.77	45.12	46.16	46.16	2.97%	63,328
Dec 1, 2025	44.51	46.03	44.51	44.83	44.83	-0.44%	49,135
Nov 28, 2025	45.34	45.71	44.80	45.03	45.03	-0.18%	16,983
Nov 26, 2025	44.30	45.59	44.30	45.11	45.11	1.92%	42,469
Nov 25, 2025	43.63	44.49	43.34	44.26	44.26	2.31%	25,290
Nov 24, 2025	42.68	43.69	42.68	43.26	43.26	1.34%	41,252
Nov 21, 2025	41.60	43.00	41.25	42.69	42.69	2.62%	52,370
Nov 20, 2025	42.34	42.48	41.42	41.60	41.60	-0.91%	63,797
Nov 19, 2025	42.23	43.14	41.74	41.98	41.98	-1.04%	32,764
Nov 18, 2025	42.80	43.60	41.88	42.42	42.42	-1.30%	36,817
Nov 17, 2025	45.10	45.49	42.59	42.98	42.98	-4.57%	40,047
Nov 14, 2025	44.34	45.32	44.15	45.04	45.04	-0.16%	43,488
Nov 13, 2025	45.31	45.72	44.52	45.11	45.11	-0.44%	36,979