Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 65,200.00 | 67,884.00 | 65,000.00 | 67,864.00 | 67,864.00 | 1,078 |
| 2024-08-19 | 66,800.00 | 68,999.00 | 65,008.00 | 65,008.00 | 65,008.00 | 811 |
| 2024-08-16 | 66,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 22 |
| 2024-08-15 | 64,248.00 | 68,500.00 | 64,247.00 | 65,246.00 | 65,246.00 | 6,061 |
| 2024-08-14 | 65,239.00 | 66,500.00 | 62,001.00 | 64,247.00 | 64,247.00 | 212 |
| 2024-08-13 | 63,300.00 | 64,500.00 | 63,300.00 | 63,500.00 | 63,500.00 | 55 |
| 2024-08-12 | 65,110.00 | 66,200.00 | 63,201.00 | 63,312.00 | 63,312.00 | 2,411 |
| 2024-08-08 | 65,500.00 | 66,500.00 | 65,000.00 | 66,001.00 | 66,001.00 | 827 |
| 2024-08-07 | 64,000.00 | 65,650.00 | 64,000.00 | 65,000.00 | 65,000.00 | 281 |
| 2024-08-06 | 62,999.00 | 66,999.00 | 62,999.00 | 65,000.00 | 65,000.00 | 482 |
| 2024-08-05 | 67,330.00 | 67,330.00 | 64,203.00 | 64,211.00 | 64,211.00 | 5,793 |
| 2024-08-02 | 67,321.00 | 69,699.00 | 67,092.00 | 67,400.00 | 67,400.00 | 1,775 |
| 2024-08-01 | 70,678.00 | 70,678.00 | 67,196.00 | 67,310.00 | 67,310.00 | 1,996 |
| 2024-07-31 | 64,488.00 | 69,000.00 | 62,500.00 | 69,000.00 | 69,000.00 | 1,161 |
| 2024-07-30 | 63,810.00 | 64,500.00 | 62,252.00 | 62,252.00 | 62,252.00 | 503 |
| 2024-07-29 | 63,500.00 | 63,500.00 | 60,407.00 | 63,055.00 | 63,055.00 | 321 |
| 2024-07-26 | 57,000.00 | 61,001.00 | 56,561.00 | 61,001.00 | 61,001.00 | 10,223 |
| 2024-07-25 | 58,525.00 | 59,601.00 | 56,000.00 | 56,000.00 | 56,000.00 | 3,196 |
| 2024-07-24 | 65,388.00 | 65,388.00 | 58,524.00 | 58,524.00 | 58,524.00 | 2,744 |
| 2024-07-23 | 64,999.00 | 67,999.00 | 64,000.00 | 65,700.00 | 65,700.00 | 1,447 |
| 2024-07-22 | 62,101.00 | 64,000.00 | 62,101.00 | 63,500.00 | 63,500.00 | 433 |
| 2024-07-19 | 61,600.00 | 64,000.00 | 61,600.00 | 64,000.00 | 64,000.00 | 3,412 |
| 2024-07-18 | 61,649.00 | 61,649.00 | 61,600.00 | 61,600.00 | 61,600.00 | 52 |
| 2024-07-17 | 56,605.00 | 60,850.00 | 56,605.00 | 58,924.00 | 58,924.00 | 2,652 |
| 2024-07-16 | 57,552.00 | 60,429.00 | 56,404.00 | 56,404.00 | 56,404.00 | 309 |
| 2024-07-15 | 61,600.00 | 61,600.00 | 57,501.00 | 57,807.00 | 57,807.00 | 2,112 |
| 2024-07-12 | 59,400.00 | 59,970.00 | 58,303.00 | 59,950.00 | 59,950.00 | 1,061 |
| 2024-07-11 | 56,101.00 | 58,995.00 | 56,101.00 | 58,995.00 | 58,995.00 | 1,516 |
| 2024-07-10 | 58,775.00 | 59,998.00 | 58,008.00 | 58,908.00 | 58,908.00 | 278 |
| 2024-07-09 | 59,849.00 | 59,850.00 | 58,003.00 | 59,700.00 | 59,700.00 | 243 |
| 2024-07-08 | 59,400.00 | 59,800.00 | 59,400.00 | 59,799.00 | 59,799.00 | 245 |
| 2024-07-05 | 57,218.00 | 59,400.00 | 57,218.00 | 59,400.00 | 59,400.00 | 3,375 |
| 2024-07-04 | 58,899.00 | 59,000.00 | 58,899.00 | 59,000.00 | 59,000.00 | 701 |
| 2024-07-03 | 55,730.00 | 58,596.00 | 55,730.00 | 57,001.00 | 57,001.00 | 4,743 |
| 2024-07-02 | 55,001.00 | 57,399.00 | 55,001.00 | 56,995.00 | 56,995.00 | 530 |
| 2024-07-01 | 53,966.00 | 58,000.00 | 53,825.00 | 53,900.00 | 53,900.00 | 1,005 |
| 2024-06-28 | 58,200.00 | 58,281.00 | 53,603.00 | 54,000.00 | 54,000.00 | 7,421 |
| 2024-06-27 | 59,890.00 | 60,118.00 | 58,952.00 | 58,952.00 | 58,952.00 | 780 |
| 2024-06-26 | 59,502.00 | 61,000.00 | 59,009.00 | 60,750.00 | 60,750.00 | 835 |
| 2024-06-25 | 58,522.00 | 61,898.00 | 58,522.00 | 61,450.00 | 61,450.00 | 2,654 |
| 2024-06-24 | 58,967.00 | 63,412.00 | 58,601.00 | 63,412.00 | 63,412.00 | 639 |
| 2024-06-21 | 58,482.00 | 59,783.00 | 58,482.00 | 59,783.00 | 59,783.00 | 11,975 |
| 2024-06-20 | 60,010.00 | 62,400.00 | 59,026.00 | 59,050.00 | 59,050.00 | 2,926 |
| 2024-06-19 | 62,371.00 | 62,371.00 | 59,501.00 | 61,499.00 | 61,499.00 | 2,986 |
| 2024-06-18 | 62,703.00 | 62,704.00 | 58,001.00 | 62,000.00 | 62,000.00 | 8,642 |
| 2024-06-14 | 66,000.00 | 66,000.00 | 62,700.00 | 64,900.00 | 64,900.00 | 127 |
| 2024-06-13 | 62,500.00 | 66,500.00 | 62,500.00 | 65,027.00 | 65,027.00 | 9,885 |
| 2024-06-12 | 58,500.00 | 61,800.00 | 58,397.00 | 59,001.00 | 59,001.00 | 2,663 |
| 2024-06-11 | 56,065.00 | 57,019.00 | 56,000.00 | 57,019.00 | 57,019.00 | 988 |
| 2024-06-10 | 56,248.00 | 57,203.00 | 56,248.00 | 57,203.00 | 57,203.00 | 210 |
| 2024-06-07 | 56,445.00 | 56,445.00 | 56,445.00 | 56,445.00 | 56,445.00 | 80 |
| 2024-06-06 | 55,300.00 | 56,569.00 | 54,793.00 | 56,097.00 | 56,097.00 | 158 |
| 2024-06-05 | 54,998.00 | 57,065.00 | 54,770.00 | 57,065.00 | 57,065.00 | 2,231 |
| 2024-06-04 | 55,885.00 | 55,892.00 | 52,600.00 | 53,306.00 | 53,306.00 | 3,113 |
| 2024-06-03 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 23 |
| 2024-05-31 | 54,852.00 | 55,000.00 | 54,852.00 | 55,000.00 | 55,000.00 | 5,076 |
| 2024-05-30 | 52,800.00 | 57,226.00 | 52,500.00 | 54,501.00 | 54,501.00 | 1,980 |
| 2024-05-28 | 53,000.00 | 54,024.00 | 53,000.00 | 53,050.00 | 53,050.00 | 11 |
| 2024-05-27 | 53,200.00 | 54,000.00 | 52,376.00 | 52,700.00 | 52,700.00 | 2,063 |
| 2024-05-24 | 52,250.00 | 54,299.00 | 52,250.00 | 53,800.00 | 53,800.00 | 432 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 1,610.0870 ZAC |
| 2022-08-31 | 1,005.3001 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.