Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	56.83	57.80	55.23	57.73	57.73	0.02%	89,978
Jul 7, 2026	56.28	58.28	55.95	57.72	57.72	2.49%	129,549
Jul 6, 2026	53.90	56.77	53.80	56.32	56.32	4.55%	155,532
Jul 2, 2026	50.84	54.27	50.72	53.87	53.87	6.46%	108,734
Jul 1, 2026	49.61	52.36	49.24	50.60	50.60	2.51%	167,518
Jun 30, 2026	48.77	49.55	48.45	49.36	49.36	0.94%	58,580
Jun 29, 2026	50.13	51.00	48.46	48.90	48.90	-2.12%	148,852
Jun 26, 2026	49.00	50.53	48.08	49.96	49.96	1.81%	105,662
Jun 25, 2026	47.92	49.43	47.51	49.07	49.07	2.34%	79,127
Jun 24, 2026	47.67	48.74	47.53	47.95	47.95	0.29%	43,497
Jun 23, 2026	47.58	48.39	47.40	47.81	47.81	-0.02%	37,363
Jun 22, 2026	46.82	48.19	46.82	47.82	47.82	1.06%	114,175
Jun 18, 2026	47.17	47.71	45.63	47.32	47.32	2.11%	129,971
Jun 17, 2026	47.17	48.39	46.01	46.34	46.34	-1.74%	131,956
Jun 16, 2026	49.11	49.41	46.90	47.16	47.16	-3.91%	96,690
Jun 15, 2026	47.90	49.08	47.84	49.08	49.08	3.83%	77,558
Jun 12, 2026	45.48	47.75	45.00	47.27	47.27	3.80%	127,011
Jun 11, 2026	45.62	46.82	44.05	45.54	45.54	-0.18%	59,699
Jun 10, 2026	45.99	47.11	45.58	45.62	45.62	-1.77%	43,957
Jun 9, 2026	46.57	47.34	45.30	46.44	46.44	0.24%	78,872
Jun 8, 2026	47.03	48.49	46.26	46.33	46.33	-1.68%	56,545
Jun 5, 2026	47.83	47.96	46.06	47.12	47.12	-1.75%	57,087
Jun 4, 2026	47.72	48.57	47.19	47.96	47.96	1.80%	42,505
Jun 3, 2026	49.50	49.50	46.68	47.11	47.11	-5.06%	89,638
Jun 2, 2026	50.25	50.30	47.52	49.62	49.62	-1.51%	93,248
Jun 1, 2026	47.71	51.62	47.59	50.38	50.38	5.62%	313,336
May 29, 2026	47.61	48.04	47.00	47.70	47.70	0.13%	191,921
May 28, 2026	47.52	48.29	46.54	47.64	47.64	0.32%	101,667
May 27, 2026	47.81	48.00	46.76	47.49	47.49	-0.88%	58,244
May 26, 2026	47.62	47.95	45.94	47.91	47.91	0.69%	51,102
May 22, 2026	46.59	47.87	46.53	47.58	47.58	2.30%	29,384
May 21, 2026	46.40	46.66	45.38	46.51	46.51	-1.11%	50,072
May 20, 2026	46.70	47.06	45.52	47.03	47.03	1.23%	41,705
May 19, 2026	47.03	48.09	46.25	46.46	46.46	-0.58%	49,374
May 18, 2026	46.05	47.66	45.50	46.73	46.73	1.50%	67,361
May 15, 2026	44.08	47.33	44.05	46.04	46.04	3.25%	177,900
May 14, 2026	47.47	48.00	42.40	44.59	44.59	-6.07%	230,847
May 13, 2026	49.05	50.57	47.00	47.47	47.47	-1.98%	116,705
May 12, 2026	48.64	50.11	48.00	48.43	48.43	-0.43%	88,577
May 11, 2026	50.00	52.00	48.13	48.64	48.64	-3.11%	117,075
May 8, 2026	51.30	51.31	49.76	50.20	50.20	-2.14%	246,864
May 7, 2026	50.00	52.07	49.75	51.30	51.30	2.81%	96,972
May 6, 2026	50.25	50.50	49.24	49.90	49.90	-0.83%	81,492
May 5, 2026	50.75	50.75	49.62	50.32	50.32	-0.38%	134,908
May 4, 2026	51.42	51.42	49.69	50.51	50.51	0.22%	165,932
May 1, 2026	49.28	51.57	49.28	50.40	50.40	2.95%	234,713
Apr 30, 2026	49.96	50.19	48.36	48.96	48.96	-1.34%	61,614
Apr 29, 2026	49.67	50.16	49.50	49.62	49.62	-0.74%	31,373
Apr 28, 2026	49.71	50.62	49.53	49.99	49.99	0.30%	53,663
Apr 27, 2026	50.00	50.98	49.51	49.84	49.84	-0.32%	94,624