Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	43.70	45.23	43.28	43.61	43.61	-1.36%	71,448
Nov 3, 2025	44.36	45.30	43.76	44.21	44.21	-0.83%	73,775
Oct 31, 2025	44.85	45.26	44.41	44.58	44.58	0.09%	32,039
Oct 30, 2025	44.37	45.20	44.30	44.54	44.54	-0.38%	48,444
Oct 29, 2025	45.00	45.95	44.50	44.71	44.71	-1.28%	42,214
Oct 28, 2025	45.79	47.01	45.04	45.29	45.29	-1.09%	40,802
Oct 27, 2025	47.17	47.48	44.24	45.79	45.79	-1.29%	80,303
Oct 24, 2025	46.21	46.63	45.53	46.39	46.39	0.85%	63,008
Oct 23, 2025	46.00	46.50	45.19	46.00	46.00	1.81%	44,184
Oct 22, 2025	46.28	46.91	44.50	45.18	45.18	-2.28%	50,368
Oct 21, 2025	44.87	46.58	44.38	46.24	46.24	5.32%	98,416
Oct 20, 2025	45.08	46.23	43.53	43.90	43.90	-2.01%	84,410
Oct 17, 2025	43.73	45.57	43.36	44.80	44.80	1.31%	87,366
Oct 16, 2025	47.90	49.45	44.01	44.22	44.22	-6.19%	113,102
Oct 15, 2025	50.00	52.81	47.00	47.14	47.14	-16.42%	267,314
Oct 14, 2025	52.51	56.67	52.50	56.40	56.40	7.41%	113,931
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