Karooooo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.17	47.71	45.63	47.32	47.32	2.11%	129,961
Jun 17, 2026	47.17	48.39	46.01	46.34	46.34	-1.74%	131,955
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
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