Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 48,391.00 | 49,014.00 | 48,391.00 | 48,856.00 | 48,856.00 | 677 |
| 2024-02-22 | 48,080.00 | 51,500.00 | 48,080.00 | 51,500.00 | 51,500.00 | 39 |
| 2024-02-21 | 50,998.00 | 51,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 3,149 |
| 2024-02-20 | 48,524.00 | 51,500.00 | 46,521.00 | 51,500.00 | 51,500.00 | 234 |
| 2024-02-19 | 46,504.00 | 49,798.00 | 46,504.00 | 49,798.00 | 49,798.00 | 1,560 |
| 2024-02-16 | 47,824.00 | 49,898.00 | 46,550.00 | 46,801.00 | 46,801.00 | 324 |
| 2024-02-15 | 49,714.00 | 49,714.00 | 48,101.00 | 48,300.00 | 48,300.00 | 919 |
| 2024-02-14 | 51,696.00 | 51,696.00 | 49,715.00 | 49,715.00 | 49,715.00 | 268 |
| 2024-02-13 | 49,996.00 | 51,999.00 | 49,996.00 | 50,700.00 | 50,700.00 | 13,458 |
| 2024-02-12 | 48,560.00 | 49,996.00 | 48,560.00 | 49,600.00 | 49,600.00 | 8,089 |
| 2024-02-09 | 48,560.00 | 48,560.00 | 48,560.00 | 48,560.00 | 48,560.00 | 16 |
| 2024-02-08 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 775 |
| 2024-02-07 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 250 |
| 2024-02-06 | 48,000.00 | 49,938.00 | 48,000.00 | 48,001.00 | 48,001.00 | 824 |
| 2024-02-05 | 48,000.00 | 48,598.00 | 48,000.00 | 48,100.00 | 48,100.00 | 342 |
| 2024-02-02 | 48,733.00 | 50,000.00 | 48,600.00 | 49,000.00 | 49,000.00 | 1,728 |
| 2024-02-01 | 47,000.00 | 47,800.00 | 47,000.00 | 47,800.00 | 47,800.00 | 183 |
| 2024-01-31 | 49,299.00 | 49,299.00 | 49,223.00 | 49,223.00 | 49,223.00 | 1,698 |
| 2024-01-30 | 47,797.00 | 49,350.00 | 47,650.00 | 49,348.00 | 49,348.00 | 869 |
| 2024-01-29 | 47,637.00 | 47,797.00 | 46,403.00 | 47,797.00 | 47,797.00 | 104 |
| 2024-01-26 | 47,798.00 | 47,798.00 | 47,000.00 | 47,790.00 | 47,790.00 | 888 |
| 2024-01-25 | 46,300.00 | 47,799.00 | 46,300.00 | 47,400.00 | 47,400.00 | 348 |
| 2024-01-24 | 47,799.00 | 47,799.00 | 47,650.00 | 47,799.00 | 47,799.00 | 354 |
| 2024-01-23 | 46,100.00 | 47,799.00 | 46,100.00 | 47,795.00 | 47,795.00 | 5,189 |
| 2024-01-22 | 44,507.00 | 45,990.00 | 44,507.00 | 44,513.00 | 44,513.00 | 128 |
| 2024-01-19 | 44,811.00 | 45,580.00 | 44,506.00 | 44,506.00 | 44,506.00 | 714 |
| 2024-01-18 | 46,401.00 | 46,401.00 | 46,401.00 | 46,401.00 | 46,401.00 | 99 |
| 2024-01-17 | 46,001.00 | 47,500.00 | 46,000.00 | 47,500.00 | 47,500.00 | 568 |
| 2024-01-16 | 46,000.00 | 46,007.00 | 46,000.00 | 46,007.00 | 46,007.00 | 876 |
| 2024-01-15 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 17 |
| 2024-01-12 | 47,920.00 | 47,920.00 | 45,525.00 | 45,525.00 | 45,525.00 | 12 |
| 2024-01-11 | 47,945.00 | 47,945.00 | 46,311.00 | 47,920.00 | 47,920.00 | 7 |
| 2024-01-10 | 46,003.00 | 47,945.00 | 43,426.00 | 43,426.00 | 43,426.00 | 10,063 |
| 2024-01-09 | 45,000.00 | 47,200.00 | 45,000.00 | 47,000.00 | 47,000.00 | 4,476 |
| 2024-01-08 | 45,701.00 | 46,999.00 | 45,701.00 | 46,999.00 | 46,999.00 | 693 |
| 2024-01-05 | 47,400.00 | 47,400.00 | 47,200.00 | 47,200.00 | 47,200.00 | 110 |
| 2024-01-04 | 46,999.00 | 46,999.00 | 43,101.00 | 43,101.00 | 43,101.00 | 36 |
| 2024-01-03 | 47,989.00 | 47,989.00 | 46,300.00 | 46,300.00 | 46,300.00 | 140 |
| 2024-01-02 | 47,398.00 | 47,398.00 | 45,010.00 | 46,317.00 | 46,317.00 | 41 |
| 2023-12-29 | 47,399.00 | 47,499.00 | 45,010.00 | 47,499.00 | 47,499.00 | 119 |
| 2023-12-28 | 45,111.00 | 46,820.00 | 45,010.00 | 46,820.00 | 46,820.00 | 258 |
| 2023-12-27 | 47,958.00 | 47,958.00 | 45,101.00 | 45,700.00 | 45,700.00 | 46 |
| 2023-12-22 | 45,056.00 | 47,989.00 | 45,056.00 | 47,989.00 | 47,989.00 | 144 |
| 2023-12-21 | 45,055.00 | 45,055.00 | 45,055.00 | 45,055.00 | 45,055.00 | 1 |
| 2023-12-20 | 46,110.00 | 47,000.00 | 45,026.00 | 47,000.00 | 47,000.00 | 642 |
| 2023-12-19 | 46,000.00 | 47,310.00 | 45,800.00 | 47,300.00 | 47,300.00 | 3,136 |
| 2023-12-18 | 46,500.00 | 47,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 992 |
| 2023-12-14 | 46,151.00 | 48,100.00 | 46,150.00 | 46,500.00 | 46,500.00 | 17,180 |
| 2023-12-13 | 46,150.00 | 46,153.00 | 46,150.00 | 46,150.00 | 46,150.00 | 144 |
| 2023-12-12 | 46,190.00 | 46,190.00 | 46,190.00 | 46,190.00 | 46,190.00 | 329 |
| 2023-12-11 | 46,051.00 | 48,379.00 | 46,050.00 | 46,050.00 | 46,050.00 | 650 |
| 2023-12-08 | 46,500.00 | 46,894.00 | 45,616.00 | 46,000.00 | 46,000.00 | 722 |
| 2023-12-07 | 47,000.00 | 49,950.00 | 45,520.00 | 49,950.00 | 49,950.00 | 563 |
| 2023-12-06 | 49,020.00 | 49,020.00 | 47,000.00 | 47,000.00 | 47,000.00 | 64 |
| 2023-12-05 | 47,171.00 | 50,145.00 | 47,000.00 | 48,000.00 | 48,000.00 | 1,411 |
| 2023-12-04 | 45,502.00 | 47,039.00 | 45,502.00 | 47,000.00 | 47,000.00 | 300 |
| 2023-12-01 | 45,101.00 | 52,495.00 | 45,101.00 | 52,495.00 | 52,495.00 | 265 |
| 2023-11-30 | 45,001.00 | 45,001.00 | 45,001.00 | 45,001.00 | 45,001.00 | 9 |
| 2023-11-29 | 49,999.00 | 50,000.00 | 46,501.00 | 49,997.00 | 49,997.00 | 448 |
| 2023-11-28 | 48,500.00 | 50,000.00 | 46,172.00 | 48,800.00 | 48,800.00 | 779 |
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.