Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 44,000.00 | 45,772.00 | 42,750.00 | 45,000.00 | 43,274.91 | 6,275 |
| 2023-06-01 | 45,000.00 | 45,000.00 | 44,800.00 | 44,800.00 | 43,082.57 | 200 |
| 2023-05-31 | 44,800.00 | 45,000.00 | 44,800.00 | 45,000.00 | 43,274.91 | 693 |
| 2023-05-30 | 42,990.00 | 44,800.00 | 42,900.00 | 44,800.00 | 43,082.57 | 3,214 |
| 2023-05-29 | 42,250.00 | 43,847.00 | 42,250.00 | 43,161.00 | 41,506.41 | 1,117 |
| 2023-05-26 | 41,999.00 | 42,288.00 | 41,400.00 | 42,250.00 | 40,630.33 | 1,665 |
| 2023-05-25 | 40,000.00 | 42,288.00 | 39,900.00 | 40,500.00 | 38,947.42 | 4,362 |
| 2023-05-24 | 40,001.00 | 40,349.00 | 39,500.00 | 40,000.00 | 38,466.58 | 285 |
| 2023-05-23 | 39,333.00 | 40,948.00 | 39,000.00 | 40,350.00 | 38,803.17 | 433 |
| 2023-05-22 | 39,900.00 | 40,274.00 | 37,000.00 | 39,500.00 | 37,985.75 | 7,267 |
| 2023-05-19 | 42,492.00 | 42,492.00 | 41,999.00 | 41,999.00 | 40,388.95 | 96 |
| 2023-05-18 | 40,403.00 | 41,050.00 | 39,941.00 | 40,403.00 | 38,854.13 | 269 |
| 2023-05-17 | 41,499.00 | 42,500.00 | 39,002.00 | 39,935.00 | 38,404.08 | 11,885 |
| 2023-05-16 | 41,250.00 | 42,900.00 | 39,300.00 | 39,985.00 | 38,452.16 | 1,515 |
| 2023-05-15 | 41,000.00 | 42,999.00 | 39,601.00 | 39,601.00 | 38,082.88 | 3,373 |
| 2023-05-12 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 41,351.58 | 1 |
| 2023-05-11 | 40,000.00 | 41,500.00 | 39,750.00 | 41,500.00 | 39,909.08 | 85 |
| 2023-05-10 | 41,001.00 | 41,001.00 | 39,300.00 | 40,949.00 | 39,379.20 | 3,559 |
| 2023-05-09 | 40,500.00 | 42,000.00 | 40,500.00 | 41,000.00 | 39,428.25 | 569 |
| 2023-05-08 | 42,525.00 | 49,100.00 | 42,525.00 | 42,849.00 | 41,206.37 | 5,094 |
| 2023-05-05 | 40,005.00 | 42,500.00 | 40,005.00 | 42,500.00 | 40,870.75 | 5,627 |
| 2023-05-04 | 40,001.00 | 40,271.00 | 40,001.00 | 40,003.00 | 38,469.47 | 98 |
| 2023-05-03 | 41,002.00 | 41,800.00 | 39,350.00 | 41,799.00 | 40,196.62 | 5,956 |
| 2023-05-02 | 41,265.00 | 42,500.00 | 40,000.00 | 41,800.00 | 40,197.58 | 5,076 |
| 2023-04-28 | 39,300.00 | 41,000.00 | 39,300.00 | 39,300.00 | 37,793.42 | 1,180 |
| 2023-04-26 | 40,119.00 | 41,625.00 | 39,999.00 | 40,000.00 | 38,466.58 | 236 |
| 2023-04-25 | 40,119.00 | 40,809.00 | 40,118.00 | 40,118.00 | 38,580.06 | 569 |
| 2023-04-24 | 40,152.00 | 41,497.00 | 40,150.00 | 41,450.00 | 39,861.00 | 707 |
| 2023-04-21 | 42,000.00 | 42,499.00 | 40,121.00 | 40,121.00 | 38,582.95 | 126 |
| 2023-04-20 | 40,500.00 | 40,500.00 | 40,118.00 | 40,500.00 | 38,947.42 | 163 |
| 2023-04-19 | 40,341.00 | 40,500.00 | 40,340.00 | 40,500.00 | 38,947.42 | 76 |
| 2023-04-18 | 40,004.00 | 42,000.00 | 40,004.00 | 40,101.00 | 38,563.71 | 124 |
| 2023-04-17 | 40,000.00 | 42,000.00 | 40,000.00 | 41,999.00 | 40,388.95 | 183 |
| 2023-04-14 | 39,606.00 | 39,606.00 | 39,605.00 | 39,605.00 | 38,086.73 | 157 |
| 2023-04-13 | 40,773.00 | 41,050.00 | 39,555.00 | 39,555.00 | 38,038.64 | 1,476 |
| 2023-04-12 | 41,605.00 | 42,640.00 | 40,200.00 | 40,201.00 | 38,659.88 | 1,430 |
| 2023-04-11 | 42,500.00 | 42,500.00 | 40,011.00 | 42,000.00 | 40,389.91 | 1,761 |
| 2023-04-06 | 43,000.00 | 43,000.00 | 42,500.00 | 42,500.00 | 40,870.75 | 388 |
| 2023-04-05 | 41,838.00 | 44,000.00 | 41,500.00 | 43,900.00 | 42,217.08 | 4,212 |
| 2023-04-04 | 41,880.00 | 44,000.00 | 40,201.00 | 44,000.00 | 42,313.24 | 27,045 |
| 2023-04-03 | 41,000.00 | 41,900.00 | 41,000.00 | 41,101.00 | 39,525.38 | 498 |
| 2023-03-31 | 41,200.00 | 43,571.00 | 41,200.00 | 42,900.00 | 41,255.41 | 177 |
| 2023-03-30 | 41,498.00 | 41,498.00 | 41,497.00 | 41,497.00 | 39,906.20 | 56 |
| 2023-03-29 | 40,502.00 | 41,999.00 | 40,502.00 | 41,942.00 | 40,334.14 | 294 |
| 2023-03-28 | 41,899.00 | 42,399.00 | 40,300.00 | 42,000.00 | 40,389.91 | 830 |
| 2023-03-27 | 40,001.00 | 41,639.00 | 40,001.00 | 41,639.00 | 40,042.75 | 204 |
| 2023-03-24 | 41,395.00 | 41,899.00 | 40,000.00 | 41,400.00 | 39,812.91 | 1,883 |
| 2023-03-23 | 42,000.00 | 42,500.00 | 40,525.00 | 42,300.00 | 40,678.41 | 1,905 |
| 2023-03-22 | 40,753.00 | 43,598.00 | 40,750.00 | 43,000.00 | 41,351.58 | 934 |
| 2023-03-20 | 41,534.00 | 44,599.00 | 41,000.00 | 42,000.00 | 40,389.91 | 5,175 |
| 2023-03-17 | 46,500.00 | 46,500.00 | 41,534.00 | 41,534.00 | 39,941.78 | 28,435 |
| 2023-03-16 | 44,000.00 | 45,003.00 | 44,000.00 | 44,251.00 | 42,554.62 | 410 |
| 2023-03-15 | 45,003.00 | 46,999.00 | 44,000.00 | 46,999.00 | 45,197.27 | 247 |
| 2023-03-14 | 44,156.00 | 44,236.00 | 43,502.00 | 43,502.00 | 41,834.33 | 121 |
| 2023-03-13 | 46,989.00 | 46,989.00 | 43,860.00 | 43,860.00 | 42,178.61 | 2,144 |
| 2023-03-10 | 45,502.00 | 46,990.00 | 45,502.00 | 46,990.00 | 45,188.62 | 230 |
| 2023-03-09 | 46,700.00 | 46,900.00 | 46,500.00 | 46,900.00 | 45,102.07 | 3,579 |
| 2023-03-08 | 46,502.00 | 46,700.00 | 46,501.00 | 46,700.00 | 44,909.74 | 252 |
| 2023-03-07 | 46,500.00 | 46,501.00 | 45,502.00 | 46,501.00 | 44,718.37 | 2,728 |
| 2023-03-06 | 45,100.00 | 46,500.00 | 45,100.00 | 46,500.00 | 44,717.40 | 3,415 |
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.