Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	44.86	46.68	44.66	46.11	46.11	3.43%	40,264
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%	30,295
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%	15,762
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%	28,325
Dec 22, 2025	46.97	48.29	46.97	47.67	47.67	1.65%	21,410
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%	37,163
Dec 15, 2025	47.02	47.35	45.80	46.03	46.03	-1.12%	26,144
Dec 12, 2025	47.25	47.97	46.55	46.55	46.55	-1.77%	20,860
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%	23,539
Dec 9, 2025	46.90	47.50	46.13	47.02	47.02	0.26%	35,667
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
Nov 12, 2025	45.21	46.19	45.14	45.31	45.31	0.55%	21,210
Nov 11, 2025	45.41	46.15	45.00	45.06	45.06	-1.57%	27,169
Nov 10, 2025	44.00	46.45	44.00	45.78	45.78	5.56%	67,014
Nov 7, 2025	43.59	44.96	42.96	43.37	43.37	-1.43%	60,530
Nov 6, 2025	43.58	45.59	43.58	44.00	44.00	0.39%	30,207
Nov 5, 2025	43.54	44.98	43.10	43.83	43.83	0.50%	36,277
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