Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 43,763.00 | 45,000.00 | 43,763.00 | 45,000.00 | 45,000.00 | 1,780 |
| 2023-08-28 | 43,001.00 | 45,000.00 | 43,001.00 | 45,000.00 | 45,000.00 | 317 |
| 2023-08-25 | 44,000.00 | 45,000.00 | 44,000.00 | 45,000.00 | 45,000.00 | 15,240 |
| 2023-08-24 | 43,500.00 | 43,709.00 | 43,000.00 | 43,701.00 | 43,701.00 | 783 |
| 2023-08-23 | 43,500.00 | 44,500.00 | 43,335.00 | 44,500.00 | 44,500.00 | 1,349 |
| 2023-08-22 | 43,898.00 | 44,990.00 | 43,823.00 | 43,823.00 | 43,823.00 | 18,115 |
| 2023-08-21 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 3 |
| 2023-08-18 | 44,001.00 | 44,001.00 | 44,000.00 | 44,001.00 | 44,001.00 | 631 |
| 2023-08-17 | 43,750.00 | 44,990.00 | 43,750.00 | 44,900.00 | 44,900.00 | 16,956 |
| 2023-08-16 | 43,130.00 | 43,130.00 | 43,129.00 | 43,129.00 | 43,129.00 | 530 |
| 2023-08-15 | 43,500.00 | 43,500.00 | 42,251.00 | 43,000.00 | 43,000.00 | 1,360 |
| 2023-08-14 | 43,369.00 | 43,369.00 | 42,763.00 | 42,763.00 | 42,763.00 | 641 |
| 2023-08-11 | 43,001.00 | 43,001.00 | 43,000.00 | 43,000.00 | 43,000.00 | 73 |
| 2023-08-10 | 43,633.00 | 43,633.00 | 42,500.00 | 42,950.00 | 42,950.00 | 2,718 |
| 2023-08-08 | 42,700.00 | 42,843.00 | 42,500.00 | 42,840.00 | 42,840.00 | 3,168 |
| 2023-08-07 | 41,999.00 | 42,879.00 | 41,501.00 | 42,700.00 | 42,700.00 | 1,431 |
| 2023-08-04 | 42,000.00 | 42,845.00 | 41,442.00 | 42,190.00 | 42,190.00 | 1,981 |
| 2023-08-03 | 41,690.00 | 42,880.00 | 41,300.00 | 42,500.00 | 42,500.00 | 3,686 |
| 2023-08-02 | 43,550.00 | 43,550.00 | 39,000.00 | 41,700.00 | 41,700.00 | 10,389 |
| 2023-08-01 | 44,171.00 | 44,171.00 | 42,107.00 | 43,000.00 | 43,000.00 | 3,196 |
| 2023-07-31 | 44,488.00 | 45,000.00 | 43,084.00 | 43,084.00 | 43,084.00 | 210 |
| 2023-07-28 | 44,047.00 | 44,616.00 | 44,000.00 | 44,488.00 | 44,488.00 | 8,241 |
| 2023-07-27 | 43,499.00 | 45,000.00 | 43,499.00 | 44,000.00 | 44,000.00 | 12,545 |
| 2023-07-26 | 43,897.00 | 43,897.00 | 42,501.00 | 42,535.00 | 42,535.00 | 2,271 |
| 2023-07-25 | 44,000.00 | 44,000.00 | 42,415.00 | 43,549.00 | 43,549.00 | 3,788 |
| 2023-07-24 | 44,116.00 | 44,116.00 | 43,000.00 | 43,000.00 | 43,000.00 | 224 |
| 2023-07-21 | 43,000.00 | 43,740.00 | 43,000.00 | 43,002.00 | 43,002.00 | 6,105 |
| 2023-07-20 | 46,095.00 | 46,095.00 | 42,000.00 | 43,800.00 | 43,800.00 | 748 |
| 2023-07-19 | 42,000.00 | 43,900.00 | 42,000.00 | 43,900.00 | 43,900.00 | 3,714 |
| 2023-07-18 | 42,499.00 | 43,910.00 | 42,000.00 | 43,850.00 | 43,850.00 | 148 |
| 2023-07-17 | 41,501.00 | 42,500.00 | 40,901.00 | 41,551.00 | 41,551.00 | 7,020 |
| 2023-07-14 | 42,000.00 | 42,000.00 | 41,500.00 | 42,000.00 | 42,000.00 | 647 |
| 2023-07-13 | 43,372.00 | 43,400.00 | 41,625.00 | 42,000.00 | 42,000.00 | 547 |
| 2023-07-12 | 42,505.00 | 43,900.00 | 41,700.00 | 42,004.00 | 42,004.00 | 247 |
| 2023-07-11 | 42,988.00 | 44,699.00 | 42,004.00 | 44,699.00 | 44,699.00 | 3,971 |
| 2023-07-10 | 42,251.00 | 43,100.00 | 42,221.00 | 42,221.00 | 42,221.00 | 442 |
| 2023-07-07 | 43,022.00 | 44,299.00 | 43,000.00 | 43,100.00 | 43,100.00 | 2,371 |
| 2023-07-06 | 42,250.00 | 43,000.00 | 41,601.00 | 43,000.00 | 43,000.00 | 2,134 |
| 2023-07-05 | 42,320.00 | 42,438.00 | 41,751.00 | 42,400.00 | 42,400.00 | 1,443 |
| 2023-07-04 | 42,500.00 | 42,671.00 | 41,600.00 | 42,320.00 | 42,320.00 | 1,276 |
| 2023-07-03 | 42,799.00 | 42,799.00 | 42,000.00 | 42,203.00 | 42,203.00 | 5,433 |
| 2023-06-30 | 42,000.00 | 42,500.00 | 41,505.00 | 42,200.00 | 42,200.00 | 8,841 |
| 2023-06-29 | 42,748.00 | 44,000.00 | 41,500.00 | 44,000.00 | 44,000.00 | 8,779 |
| 2023-06-28 | 42,000.00 | 42,349.00 | 41,604.00 | 42,000.00 | 42,000.00 | 6,826 |
| 2023-06-27 | 42,000.00 | 43,000.00 | 41,501.00 | 41,701.00 | 41,701.00 | 7,730 |
| 2023-06-26 | 41,800.00 | 41,800.00 | 40,800.00 | 41,500.00 | 41,500.00 | 6,538 |
| 2023-06-23 | 42,400.00 | 42,400.00 | 41,001.00 | 41,602.00 | 41,602.00 | 398 |
| 2023-06-22 | 42,000.00 | 42,495.00 | 41,005.00 | 42,000.00 | 42,000.00 | 5,994 |
| 2023-06-21 | 41,999.00 | 41,999.00 | 41,429.00 | 41,979.00 | 41,979.00 | 1,071 |
| 2023-06-20 | 42,994.00 | 42,994.00 | 41,000.00 | 42,000.00 | 40,389.91 | 8,057 |
| 2023-06-19 | 42,000.00 | 42,000.00 | 41,024.00 | 41,900.00 | 40,293.75 | 1,730 |
| 2023-06-15 | 43,999.00 | 44,000.00 | 41,981.00 | 42,000.00 | 40,389.91 | 19,068 |
| 2023-06-14 | 45,000.00 | 45,000.00 | 44,950.00 | 44,950.00 | 43,226.82 | 32 |
| 2023-06-13 | 42,500.00 | 44,221.00 | 42,500.00 | 42,501.00 | 40,871.71 | 147 |
| 2023-06-12 | 43,500.00 | 44,800.00 | 42,506.00 | 42,506.00 | 40,876.52 | 270 |
| 2023-06-09 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 43,274.91 | 72 |
| 2023-06-08 | 42,655.00 | 44,900.00 | 42,655.00 | 44,500.00 | 42,794.07 | 361 |
| 2023-06-07 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 43,178.74 | 23 |
| 2023-06-06 | 44,979.00 | 44,979.00 | 42,100.00 | 44,973.00 | 43,248.94 | 2,457 |
| 2023-06-05 | 45,001.00 | 45,888.00 | 42,700.00 | 43,237.00 | 41,579.49 | 4,596 |
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.