Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 54,100.00 | 54,100.00 | 52,220.00 | 52,220.00 | 52,220.00 | 180 |
| 2024-05-22 | 52,120.00 | 54,050.00 | 52,120.00 | 54,050.00 | 54,050.00 | 135 |
| 2024-05-21 | 52,831.00 | 53,889.00 | 52,831.00 | 53,100.00 | 53,100.00 | 1,432 |
| 2024-05-20 | 52,250.00 | 54,799.00 | 52,000.00 | 52,800.00 | 52,800.00 | 1,339 |
| 2024-05-17 | 51,500.00 | 55,000.00 | 51,500.00 | 55,000.00 | 55,000.00 | 3,205 |
| 2024-05-16 | 53,513.00 | 55,800.00 | 50,505.00 | 51,500.00 | 51,500.00 | 19,417 |
| 2024-05-15 | 52,899.00 | 52,999.00 | 50,505.00 | 51,300.00 | 51,300.00 | 891 |
| 2024-05-14 | 57,498.00 | 57,498.00 | 52,499.00 | 52,500.00 | 52,500.00 | 208 |
| 2024-05-13 | 52,500.00 | 57,499.00 | 52,344.00 | 57,499.00 | 57,499.00 | 455 |
| 2024-05-10 | 51,404.00 | 53,500.00 | 48,000.00 | 51,000.00 | 51,000.00 | 474 |
| 2024-05-09 | 52,500.00 | 53,700.00 | 52,454.00 | 52,500.00 | 52,500.00 | 7,551 |
| 2024-05-08 | 55,100.00 | 56,575.00 | 52,500.00 | 52,750.00 | 52,750.00 | 292 |
| 2024-05-07 | 56,887.00 | 56,887.00 | 54,621.00 | 55,400.00 | 55,400.00 | 384 |
| 2024-05-06 | 51,351.00 | 55,500.00 | 51,351.00 | 54,718.00 | 54,718.00 | 808 |
| 2024-05-03 | 54,101.00 | 56,752.00 | 51,504.00 | 51,504.00 | 51,504.00 | 1,808 |
| 2024-05-02 | 58,498.00 | 58,498.00 | 54,606.00 | 54,606.00 | 54,606.00 | 978 |
| 2024-04-30 | 59,096.00 | 59,096.00 | 56,820.00 | 58,700.00 | 58,700.00 | 776 |
| 2024-04-29 | 56,586.00 | 59,299.00 | 56,586.00 | 57,100.00 | 57,100.00 | 422 |
| 2024-04-26 | 58,998.00 | 59,500.00 | 56,900.00 | 56,902.00 | 56,902.00 | 2,263 |
| 2024-04-25 | 55,000.00 | 58,999.00 | 55,000.00 | 58,999.00 | 58,999.00 | 2,279 |
| 2024-04-24 | 53,500.00 | 53,500.00 | 51,700.00 | 52,551.00 | 52,551.00 | 1,147 |
| 2024-04-23 | 52,175.00 | 53,999.00 | 52,175.00 | 52,526.00 | 52,526.00 | 1,662 |
| 2024-04-22 | 52,037.00 | 52,175.00 | 51,182.00 | 51,302.00 | 51,302.00 | 660 |
| 2024-04-19 | 51,530.00 | 51,531.00 | 51,152.00 | 51,152.00 | 51,152.00 | 108 |
| 2024-04-18 | 51,051.00 | 52,200.00 | 51,051.00 | 51,150.00 | 51,150.00 | 1,949 |
| 2024-04-17 | 50,551.00 | 51,798.00 | 50,551.00 | 51,001.00 | 51,001.00 | 573 |
| 2024-04-16 | 50,111.00 | 51,996.00 | 50,111.00 | 51,500.00 | 51,500.00 | 1,525 |
| 2024-04-15 | 50,000.00 | 51,300.00 | 50,000.00 | 51,300.00 | 51,300.00 | 2,512 |
| 2024-04-12 | 50,603.00 | 50,603.00 | 50,602.00 | 50,602.00 | 50,602.00 | 80 |
| 2024-04-11 | 50,003.00 | 50,601.00 | 50,002.00 | 50,600.00 | 50,600.00 | 240 |
| 2024-04-10 | 50,950.00 | 52,000.00 | 50,950.00 | 51,400.00 | 51,400.00 | 10,434 |
| 2024-04-09 | 49,003.00 | 51,099.00 | 49,000.00 | 51,099.00 | 51,099.00 | 1,190 |
| 2024-04-08 | 48,400.00 | 50,000.00 | 48,400.00 | 50,000.00 | 50,000.00 | 2,486 |
| 2024-04-05 | 47,531.00 | 47,532.00 | 47,502.00 | 47,502.00 | 47,502.00 | 262 |
| 2024-04-04 | 47,200.00 | 49,563.00 | 47,200.00 | 49,563.00 | 49,563.00 | 5,862 |
| 2024-04-03 | 47,201.00 | 47,800.00 | 47,200.00 | 47,200.00 | 47,200.00 | 1,016 |
| 2024-04-02 | 48,501.00 | 49,350.00 | 46,600.00 | 49,350.00 | 49,350.00 | 1,201 |
| 2024-03-28 | 48,425.00 | 48,425.00 | 47,001.00 | 47,001.00 | 47,001.00 | 205 |
| 2024-03-27 | 48,999.00 | 49,950.00 | 48,000.00 | 49,950.00 | 49,950.00 | 344 |
| 2024-03-26 | 49,001.00 | 49,001.00 | 47,119.00 | 48,999.00 | 48,999.00 | 654 |
| 2024-03-25 | 49,700.00 | 49,700.00 | 46,727.00 | 46,727.00 | 46,727.00 | 2,103 |
| 2024-03-22 | 51,391.00 | 51,391.00 | 51,391.00 | 51,391.00 | 51,391.00 | 14 |
| 2024-03-20 | 50,000.00 | 52,021.00 | 49,100.00 | 49,501.00 | 49,501.00 | 7,393 |
| 2024-03-19 | 49,989.00 | 51,199.00 | 49,000.00 | 50,000.00 | 50,000.00 | 1,111 |
| 2024-03-18 | 47,001.00 | 49,790.00 | 47,001.00 | 49,647.00 | 49,647.00 | 1,715 |
| 2024-03-15 | 49,990.00 | 49,990.00 | 46,702.00 | 46,702.00 | 46,702.00 | 2,312 |
| 2024-03-14 | 49,990.00 | 49,990.00 | 49,990.00 | 49,990.00 | 49,990.00 | 606 |
| 2024-03-13 | 48,800.00 | 49,699.00 | 48,050.00 | 49,000.00 | 49,000.00 | 805 |
| 2024-03-12 | 49,899.00 | 49,899.00 | 46,750.00 | 47,100.00 | 47,100.00 | 308 |
| 2024-03-11 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 2 |
| 2024-03-08 | 47,400.00 | 47,400.00 | 46,610.00 | 46,610.00 | 46,610.00 | 583 |
| 2024-03-07 | 47,403.00 | 49,999.00 | 46,800.00 | 49,999.00 | 49,999.00 | 569 |
| 2024-03-06 | 47,415.00 | 49,000.00 | 46,600.00 | 49,000.00 | 49,000.00 | 3,373 |
| 2024-03-05 | 50,699.00 | 50,699.00 | 47,201.00 | 48,440.00 | 48,440.00 | 1,025 |
| 2024-03-04 | 49,550.00 | 51,223.00 | 49,395.00 | 50,700.00 | 50,700.00 | 4,565 |
| 2024-03-01 | 51,799.00 | 51,799.00 | 49,550.00 | 50,500.00 | 50,500.00 | 182 |
| 2024-02-29 | 49,700.00 | 51,900.00 | 49,700.00 | 51,900.00 | 51,900.00 | 494 |
| 2024-02-28 | 49,002.00 | 50,000.00 | 49,002.00 | 49,020.00 | 49,020.00 | 1,398 |
| 2024-02-27 | 48,900.00 | 49,981.00 | 48,860.00 | 49,757.00 | 49,757.00 | 1,100 |
| 2024-02-26 | 48,856.00 | 50,098.00 | 48,856.00 | 49,006.00 | 49,006.00 | 624 |
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.