Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	47.52	48.29	46.54	47.64	47.64	0.32%	101,627
May 27, 2026	47.81	48.00	46.76	47.49	47.49	-0.88%	58,142
May 26, 2026	47.62	47.95	45.94	47.91	47.91	0.69%	50,895
May 22, 2026	46.59	47.87	46.53	47.58	47.58	2.30%	29,379
May 21, 2026	46.40	46.66	45.38	46.51	46.51	-1.11%	50,070
May 20, 2026	46.70	47.06	45.52	47.03	47.03	1.23%	41,685
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
Apr 24, 2026	49.90	50.50	49.13	50.00	50.00	0.10%	57,058
Apr 23, 2026	49.87	50.00	48.77	49.95	49.95	-0.34%	35,761
Apr 22, 2026	50.05	53.28	49.49	50.12	50.12	1.25%	49,706
Apr 21, 2026	51.83	53.01	49.20	49.50	49.50	-4.79%	134,407
Apr 20, 2026	53.08	53.25	49.31	51.99	51.99	-2.55%	152,260
Apr 17, 2026	51.89	54.76	51.50	53.35	53.35	6.11%	151,836
Apr 16, 2026	51.47	52.54	49.57	50.28	50.28	-3.34%	120,021
Apr 15, 2026	51.13	52.48	51.00	52.02	52.02	2.02%	76,153
Apr 14, 2026	51.46	51.87	50.44	50.99	50.99	0.31%	36,567
Apr 13, 2026	50.33	52.00	50.26	50.83	50.83	0.16%	26,690
Apr 10, 2026	51.18	51.99	50.43	50.75	50.75	-0.29%	29,688
Apr 9, 2026	50.85	51.60	49.94	50.90	50.90	0.49%	31,025
Apr 8, 2026	51.01	52.16	50.00	50.65	50.65	2.51%	34,332
Apr 7, 2026	49.20	50.99	48.51	49.41	49.41	-0.46%	70,921
Apr 6, 2026	50.16	50.49	48.40	49.64	49.64	-0.08%	39,938
Apr 2, 2026	50.52	50.60	47.06	49.68	49.68	-2.20%	59,957
Apr 1, 2026	50.49	52.19	49.52	50.80	50.80	1.93%	36,508
Mar 31, 2026	48.14	49.84	47.40	49.84	49.84	5.21%	21,512
Mar 30, 2026	48.00	49.99	47.13	47.37	47.37	-0.34%	25,545
Mar 27, 2026	47.77	49.27	46.60	47.53	47.53	-1.08%	33,873
Mar 26, 2026	48.62	50.44	48.05	48.05	48.05	-1.44%	41,672
Mar 25, 2026	46.70	49.99	46.50	48.75	48.75	5.82%	34,964
Mar 24, 2026	46.28	47.17	45.24	46.07	46.07	-0.45%	19,056
Mar 23, 2026	46.02	47.50	45.45	46.28	46.28	1.29%	18,521
Mar 20, 2026	46.92	46.92	45.08	45.69	45.69	-2.50%	57,724
Mar 19, 2026	47.00	48.07	46.10	46.86	46.86	-0.68%	26,209
Mar 18, 2026	48.18	49.00	47.04	47.18	47.18	-2.08%	31,208