Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	50.36	50.88	49.62	50.05	50.05	-0.73%	61,880
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
May 27, 2025	53.60	58.00	53.01	54.99	54.99	4.03%	150,914
May 23, 2025	52.12	54.00	52.10	52.86	52.86	-0.19%	9,131
May 22, 2025	53.06	53.65	52.00	52.96	52.96	-0.95%	21,393
May 21, 2025	54.53	55.00	52.92	53.47	53.47	-2.11%	27,214
May 20, 2025	54.49	55.25	52.93	54.62	54.62	-0.31%	20,680
May 19, 2025	54.45	55.41	53.04	54.79	54.79	0.57%	43,928
May 16, 2025	50.14	55.00	49.50	54.48	54.48	8.42%	40,936
May 15, 2025	47.99	51.00	44.13	50.25	50.25	11.92%	52,555
May 14, 2025	44.60	46.13	43.99	44.90	44.90	0.72%	16,558
May 13, 2025	44.00	46.00	43.78	44.58	44.58	1.30%	17,494
May 12, 2025	45.07	45.07	43.51	44.01	44.01	-2.61%	19,022
May 9, 2025	43.95	45.20	43.59	45.19	45.19	1.78%	23,316
May 8, 2025	45.03	45.63	43.34	44.40	44.40	-0.40%	18,879
May 7, 2025	43.39	45.40	43.34	44.58	44.58	0.79%	15,031