Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	46.50	47.79	45.83	46.28	46.28	0.41%	70,320
Aug 6, 2025	45.53	46.40	45.06	46.09	46.09	2.10%	59,573
Aug 5, 2025	45.13	46.00	44.60	45.14	45.14	-0.09%	64,495
Aug 4, 2025	44.77	45.79	44.76	45.18	45.18	0.58%	46,530
Aug 1, 2025	45.25	45.93	44.32	44.92	44.92	-1.75%	56,317
Jul 31, 2025	46.76	46.76	45.42	45.72	45.72	-1.55%	101,367
Jul 30, 2025	46.42	47.25	46.04	46.44	46.44	-0.79%	48,502
Jul 29, 2025	47.87	48.00	46.53	46.81	46.81	-2.84%	73,380
Jul 28, 2025	47.94	48.71	47.43	48.18	48.18	0.50%	47,015
Jul 25, 2025	48.07	48.07	46.76	47.94	47.94	0.33%	56,750
Jul 24, 2025	48.12	49.98	47.11	47.78	47.78	-1.75%	70,441
Jul 23, 2025	51.50	51.63	47.50	48.63	48.63	-3.82%	124,390
Jul 22, 2025	50.80	51.04	49.84	50.56	50.56	-0.55%	84,460
Jul 21, 2025	50.42	51.50	49.72	50.84	50.84	1.58%	87,746
Jul 18, 2025	50.36	50.88	49.62	50.05	50.05	-0.73%	61,903
Jul 17, 2025	50.52	50.77	49.86	50.42	50.42	0.72%	39,042
Jul 16, 2025	50.89	50.89	49.01	50.06	50.06	1.05%	30,346
Jul 15, 2025	50.52	51.00	49.30	49.54	49.54	-1.94%	61,661
Jul 14, 2025	48.30	51.00	48.11	50.52	50.52	3.10%	40,548
Jul 11, 2025	50.00	50.21	48.01	49.00	49.00	-2.12%	38,174
Jul 10, 2025	51.48	51.99	50.00	50.06	50.06	-2.25%	48,618
Jul 9, 2025	50.46	51.48	49.50	51.21	51.21	2.03%	44,090
Jul 8, 2025	52.23	52.24	50.19	50.19	50.19	-3.22%	73,447
Jul 7, 2025	50.19	52.17	49.40	51.86	51.86	3.06%	103,796
Jul 3, 2025	49.00	50.47	47.00	50.32	50.32	2.74%	64,730
Jul 2, 2025	48.50	49.00	48.28	48.98	48.98	1.01%	60,033
Jul 1, 2025	48.58	49.03	48.10	48.49	48.49	-1.00%	67,999
Jun 30, 2025	48.42	49.11	47.50	48.98	48.98	2.60%	155,075
Jun 27, 2025	47.30	48.04	46.09	47.74	47.74	0.93%	82,831
Jun 26, 2025	47.21	47.86	46.42	47.30	47.30	1.18%	67,106
Jun 25, 2025	47.85	47.85	46.48	46.75	46.75	-2.14%	46,385
Jun 24, 2025	47.27	47.94	46.53	47.77	47.77	1.96%	37,449
Jun 23, 2025	47.32	47.88	46.26	46.85	46.85	-1.04%	62,368
Jun 20, 2025	47.97	48.98	46.00	47.34	47.34	0.13%	126,330
Jun 18, 2025	47.18	48.30	46.62	47.28	47.28	1.05%	57,625
Jun 17, 2025	45.77	48.07	45.77	46.79	46.79	2.09%	71,810
Jun 16, 2025	48.71	48.71	45.20	45.83	45.83	-5.00%	239,760
Jun 13, 2025	48.41	49.24	47.56	48.24	48.24	1.09%	237,726
Jun 12, 2025	50.00	50.64	47.15	47.72	47.72	-19.84%	857,197
Jun 11, 2025	59.91	60.95	59.21	59.53	59.53	-0.73%	46,191
Jun 10, 2025	57.89	60.00	57.05	59.97	59.97	4.30%	39,365
Jun 9, 2025	58.89	59.30	57.50	57.50	57.50	-1.46%	23,253
Jun 6, 2025	57.90	58.75	55.34	58.35	58.35	0.85%	45,918
Jun 5, 2025	57.50	58.00	56.95	57.86	57.86	0.57%	39,271
Jun 4, 2025	62.50	63.00	56.58	57.53	57.53	-8.83%	44,290
Jun 3, 2025	55.15	63.36	54.50	63.10	63.10	14.19%	74,212
Jun 2, 2025	55.55	57.29	54.14	55.26	55.26	-0.43%	34,445
May 30, 2025	56.00	56.73	54.36	55.50	55.50	-	22,905
May 29, 2025	55.00	55.50	53.98	55.50	55.50	1.78%	22,609
May 28, 2025	55.20	55.45	53.77	54.53	54.53	-0.84%	28,843