Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 45,003.00 | 48,500.00 | 45,003.00 | 48,500.00 | 48,500.00 | 1,345 |
| 2023-11-24 | 48,500.00 | 49,899.00 | 45,000.00 | 45,000.00 | 45,000.00 | 162 |
| 2023-11-23 | 52,375.00 | 52,375.00 | 52,375.00 | 52,375.00 | 52,375.00 | 150 |
| 2023-11-22 | 45,900.00 | 62,405.00 | 44,529.00 | 62,405.00 | 62,405.00 | 14,240 |
| 2023-11-21 | 44,700.00 | 44,712.00 | 43,511.00 | 44,450.00 | 44,450.00 | 547 |
| 2023-11-20 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 216 |
| 2023-11-14 | 43,903.00 | 47,950.00 | 43,900.00 | 47,950.00 | 47,950.00 | 2,212 |
| 2023-11-13 | 45,500.00 | 46,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 411 |
| 2023-11-10 | 44,551.00 | 45,899.00 | 44,550.00 | 45,500.00 | 45,500.00 | 1,604 |
| 2023-11-09 | 45,999.00 | 46,000.00 | 44,501.00 | 44,550.00 | 44,550.00 | 312 |
| 2023-11-08 | 44,001.00 | 45,001.00 | 44,000.00 | 45,001.00 | 45,001.00 | 1,093 |
| 2023-11-07 | 44,155.00 | 46,362.00 | 44,155.00 | 46,300.00 | 46,300.00 | 177 |
| 2023-11-06 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 46,970.00 | 126 |
| 2023-11-03 | 45,400.00 | 46,970.00 | 45,400.00 | 46,970.00 | 46,970.00 | 281 |
| 2023-11-02 | 47,699.00 | 47,699.00 | 45,400.00 | 45,800.00 | 45,800.00 | 4,936 |
| 2023-11-01 | 47,000.00 | 48,000.00 | 45,012.00 | 48,000.00 | 48,000.00 | 2,547 |
| 2023-10-31 | 44,499.00 | 47,338.00 | 44,499.00 | 46,500.00 | 46,500.00 | 5,172 |
| 2023-10-30 | 42,501.00 | 42,501.00 | 42,501.00 | 42,501.00 | 42,501.00 | 2 |
| 2023-10-27 | 44,500.00 | 44,500.00 | 41,500.00 | 42,501.00 | 42,501.00 | 177 |
| 2023-10-26 | 44,870.00 | 44,870.00 | 42,448.00 | 44,200.00 | 44,200.00 | 2,148 |
| 2023-10-25 | 46,198.00 | 47,948.00 | 43,000.00 | 44,870.00 | 44,870.00 | 2,394 |
| 2023-10-24 | 47,000.00 | 47,061.00 | 45,551.00 | 46,170.00 | 46,170.00 | 212 |
| 2023-10-23 | 47,900.00 | 47,989.00 | 46,350.00 | 46,500.00 | 46,500.00 | 3,622 |
| 2023-10-20 | 45,810.00 | 47,149.00 | 45,810.00 | 47,149.00 | 47,149.00 | 512 |
| 2023-10-19 | 47,499.00 | 47,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | 419 |
| 2023-10-18 | 44,363.00 | 47,794.00 | 44,363.00 | 47,794.00 | 47,794.00 | 379 |
| 2023-10-17 | 46,028.00 | 47,500.00 | 46,001.00 | 46,218.00 | 46,218.00 | 336 |
| 2023-10-16 | 45,000.00 | 48,450.00 | 45,000.00 | 48,450.00 | 48,450.00 | 5,968 |
| 2023-10-13 | 43,050.00 | 43,550.00 | 43,050.00 | 43,500.00 | 43,500.00 | 969 |
| 2023-10-12 | 42,555.00 | 43,500.00 | 42,454.00 | 42,989.00 | 42,989.00 | 2,795 |
| 2023-10-11 | 45,229.00 | 46,174.00 | 42,254.00 | 42,501.00 | 42,501.00 | 2,199 |
| 2023-10-10 | 44,475.00 | 46,600.00 | 41,900.00 | 46,600.00 | 46,600.00 | 6,893 |
| 2023-10-09 | 43,332.00 | 44,475.00 | 41,602.00 | 44,475.00 | 44,475.00 | 5,721 |
| 2023-10-06 | 41,850.00 | 43,380.00 | 40,820.00 | 43,380.00 | 43,380.00 | 4,481 |
| 2023-10-05 | 40,982.00 | 41,850.00 | 39,356.00 | 41,850.00 | 41,850.00 | 843 |
| 2023-10-04 | 41,000.00 | 41,894.00 | 39,355.00 | 39,356.00 | 39,356.00 | 6,166 |
| 2023-10-03 | 41,476.00 | 42,000.00 | 40,600.00 | 42,000.00 | 42,000.00 | 905 |
| 2023-10-02 | 42,099.00 | 42,099.00 | 39,355.00 | 39,501.00 | 39,501.00 | 328 |
| 2023-09-29 | 40,501.00 | 42,200.00 | 39,700.00 | 42,200.00 | 42,200.00 | 1,594 |
| 2023-09-28 | 41,101.00 | 42,488.00 | 40,549.00 | 42,250.00 | 42,250.00 | 1,267 |
| 2023-09-27 | 40,705.00 | 42,898.00 | 40,705.00 | 42,500.00 | 42,500.00 | 1,162 |
| 2023-09-26 | 41,800.00 | 43,000.00 | 41,000.00 | 43,000.00 | 43,000.00 | 1,790 |
| 2023-09-22 | 42,500.00 | 43,000.00 | 42,500.00 | 43,000.00 | 43,000.00 | 2,384 |
| 2023-09-21 | 43,434.00 | 44,499.00 | 42,500.00 | 42,500.00 | 42,500.00 | 587 |
| 2023-09-20 | 43,405.00 | 44,987.00 | 43,405.00 | 44,850.00 | 44,850.00 | 152 |
| 2023-09-19 | 44,645.00 | 44,662.00 | 44,600.00 | 44,600.00 | 44,600.00 | 254 |
| 2023-09-18 | 44,691.00 | 46,550.00 | 44,100.00 | 46,550.00 | 46,550.00 | 3,325 |
| 2023-09-15 | 43,600.00 | 44,200.00 | 43,600.00 | 44,150.00 | 44,150.00 | 14,496 |
| 2023-09-14 | 44,216.00 | 44,500.00 | 43,501.00 | 44,500.00 | 44,500.00 | 178 |
| 2023-09-12 | 44,542.00 | 46,199.00 | 42,701.00 | 46,199.00 | 46,199.00 | 846 |
| 2023-09-11 | 45,840.00 | 45,850.00 | 42,500.00 | 45,500.00 | 45,500.00 | 1,834 |
| 2023-09-08 | 46,042.00 | 47,389.00 | 46,042.00 | 47,389.00 | 47,389.00 | 168 |
| 2023-09-07 | 46,304.00 | 46,310.00 | 46,038.00 | 46,038.00 | 46,038.00 | 143 |
| 2023-09-06 | 47,300.00 | 48,500.00 | 46,001.00 | 48,500.00 | 48,500.00 | 4,106 |
| 2023-09-05 | 47,999.00 | 47,999.00 | 45,800.00 | 47,000.00 | 47,000.00 | 450 |
| 2023-09-04 | 46,489.00 | 47,500.00 | 45,700.00 | 47,343.00 | 47,343.00 | 4,385 |
| 2023-09-01 | 46,159.00 | 46,490.00 | 45,153.00 | 46,490.00 | 46,490.00 | 252 |
| 2023-08-31 | 45,003.00 | 45,256.00 | 44,855.00 | 45,256.00 | 45,256.00 | 6,368 |
| 2023-08-30 | 44,770.00 | 45,000.00 | 44,770.00 | 45,000.00 | 45,000.00 | 2,384 |
| 2023-08-29 | 43,763.00 | 45,000.00 | 43,763.00 | 45,000.00 | 45,000.00 | 1,780 |
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.