Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 43,371.07 | 99 |
| 2023-03-02 | 44,003.00 | 46,000.00 | 44,003.00 | 45,998.00 | 44,234.65 | 1,482 |
| 2023-03-01 | 45,616.00 | 46,198.00 | 44,702.00 | 45,500.00 | 43,755.74 | 617 |
| 2023-02-28 | 45,658.00 | 46,200.00 | 43,000.00 | 46,200.00 | 44,428.90 | 2,500 |
| 2023-02-27 | 45,258.00 | 45,990.00 | 43,202.00 | 44,200.00 | 42,505.58 | 3,632 |
| 2023-02-24 | 45,499.00 | 45,675.00 | 44,500.00 | 44,500.00 | 42,794.07 | 1,837 |
| 2023-02-23 | 45,000.00 | 46,999.00 | 44,600.00 | 45,650.00 | 43,899.99 | 2,954 |
| 2023-02-22 | 44,002.00 | 48,000.00 | 44,002.00 | 46,001.00 | 44,237.53 | 5,118 |
| 2023-02-21 | 44,400.00 | 48,000.00 | 44,400.00 | 45,201.00 | 43,468.20 | 1,970 |
| 2023-02-20 | 44,000.00 | 45,000.00 | 43,500.00 | 44,401.00 | 42,698.87 | 1,656 |
| 2023-02-17 | 44,200.00 | 44,200.00 | 42,000.00 | 43,979.00 | 42,293.05 | 283 |
| 2023-02-16 | 43,895.00 | 43,895.00 | 41,001.00 | 43,891.00 | 42,208.42 | 1,745 |
| 2023-02-15 | 44,370.00 | 44,370.00 | 42,500.00 | 42,500.00 | 40,870.75 | 1,031 |
| 2023-02-14 | 44,380.00 | 44,380.00 | 43,455.00 | 43,455.00 | 41,789.14 | 943 |
| 2023-02-13 | 44,383.00 | 44,399.00 | 42,550.00 | 44,000.00 | 42,313.24 | 707 |
| 2023-02-10 | 44,320.00 | 44,499.00 | 42,114.00 | 44,499.00 | 42,793.11 | 900 |
| 2023-02-09 | 43,888.00 | 43,888.00 | 43,200.00 | 43,578.00 | 41,907.42 | 550 |
| 2023-02-08 | 42,993.00 | 43,887.00 | 42,993.00 | 43,200.00 | 41,543.91 | 228 |
| 2023-02-07 | 44,296.00 | 44,296.00 | 42,850.00 | 43,888.00 | 42,205.54 | 1,088 |
| 2023-02-06 | 42,900.00 | 43,450.00 | 41,603.00 | 43,450.00 | 41,784.33 | 4,212 |
| 2023-02-03 | 41,851.00 | 42,900.00 | 41,500.00 | 42,060.00 | 40,447.61 | 1,523 |
| 2023-02-02 | 42,999.00 | 42,999.00 | 41,901.00 | 42,900.00 | 41,255.41 | 2,324 |
| 2023-02-01 | 42,999.00 | 42,999.00 | 42,055.00 | 42,899.00 | 41,254.45 | 857 |
| 2023-01-31 | 42,646.00 | 42,800.00 | 41,502.00 | 42,798.00 | 41,157.32 | 1,269 |
| 2023-01-30 | 42,950.00 | 43,000.00 | 41,551.00 | 41,655.00 | 40,058.14 | 2,434 |
| 2023-01-27 | 42,499.00 | 42,499.00 | 40,261.00 | 40,500.00 | 38,947.42 | 2,305 |
| 2023-01-26 | 40,040.00 | 40,100.00 | 39,650.00 | 40,000.00 | 38,466.58 | 288 |
| 2023-01-25 | 41,899.00 | 41,899.00 | 39,550.00 | 39,550.00 | 38,033.83 | 480 |
| 2023-01-24 | 41,855.00 | 42,028.00 | 41,200.00 | 41,855.00 | 40,250.47 | 626 |
| 2023-01-20 | 40,800.00 | 41,999.00 | 40,800.00 | 41,200.00 | 39,620.58 | 1,402 |
| 2023-01-19 | 40,800.00 | 41,200.00 | 40,049.00 | 41,200.00 | 39,620.58 | 1,971 |
| 2023-01-18 | 40,801.00 | 40,801.00 | 40,800.00 | 40,800.00 | 39,235.92 | 1,987 |
| 2023-01-17 | 41,200.00 | 42,000.00 | 41,200.00 | 41,700.00 | 40,101.41 | 185 |
| 2023-01-16 | 39,355.00 | 41,699.00 | 39,001.00 | 40,801.00 | 39,236.88 | 2,556 |
| 2023-01-13 | 40,500.00 | 42,028.00 | 40,000.00 | 41,998.00 | 40,387.99 | 1,390 |
| 2023-01-12 | 39,201.00 | 39,999.00 | 39,200.00 | 39,999.00 | 38,465.62 | 145 |
| 2023-01-11 | 39,500.00 | 40,497.00 | 39,250.00 | 39,700.00 | 38,178.08 | 2,288 |
| 2023-01-10 | 40,100.00 | 41,432.00 | 39,250.00 | 39,487.00 | 37,973.25 | 1,415 |
| 2023-01-09 | 41,000.00 | 41,000.00 | 40,100.00 | 40,206.00 | 38,664.69 | 264 |
| 2023-01-06 | 41,899.00 | 41,899.00 | 39,954.00 | 41,051.00 | 39,477.29 | 420 |
| 2023-01-05 | 40,032.00 | 42,033.00 | 39,400.00 | 40,001.00 | 38,467.55 | 484 |
| 2023-01-04 | 40,000.00 | 40,000.00 | 39,400.00 | 39,400.00 | 37,889.59 | 396 |
| 2023-01-03 | 39,751.00 | 41,100.00 | 39,751.00 | 41,100.00 | 39,524.41 | 98 |
| 2022-12-30 | 40,000.00 | 40,001.00 | 39,750.00 | 40,001.00 | 38,467.55 | 177 |
| 2022-12-29 | 40,500.00 | 41,499.00 | 39,600.00 | 40,000.00 | 38,466.58 | 1,040 |
| 2022-12-28 | 40,000.00 | 43,200.00 | 40,000.00 | 43,200.00 | 41,543.91 | 50 |
| 2022-12-23 | 43,499.00 | 43,499.00 | 39,700.00 | 40,000.00 | 38,466.58 | 792 |
| 2022-12-22 | 40,000.00 | 42,950.00 | 39,600.00 | 42,950.00 | 41,303.49 | 379 |
| 2022-12-21 | 40,735.00 | 42,950.00 | 39,500.00 | 42,950.00 | 41,303.49 | 706 |
| 2022-12-20 | 40,202.00 | 41,999.00 | 40,202.00 | 40,740.00 | 39,178.22 | 96 |
| 2022-12-19 | 42,050.00 | 42,950.00 | 40,203.00 | 42,950.00 | 41,303.49 | 807 |
| 2022-12-15 | 41,450.00 | 42,042.00 | 41,450.00 | 42,042.00 | 40,430.30 | 3,722 |
| 2022-12-14 | 40,750.00 | 42,890.00 | 40,312.00 | 40,350.00 | 38,803.17 | 1,263 |
| 2022-12-13 | 41,501.00 | 43,899.00 | 40,315.00 | 43,899.00 | 42,216.11 | 1,499 |
| 2022-12-12 | 42,998.00 | 42,998.00 | 42,998.00 | 42,998.00 | 41,349.65 | 22 |
| 2022-12-09 | 40,202.00 | 44,000.00 | 40,202.00 | 44,000.00 | 42,313.24 | 497 |
| 2022-12-08 | 40,806.00 | 40,806.00 | 40,202.00 | 40,203.00 | 38,661.80 | 260 |
| 2022-12-07 | 40,501.00 | 44,399.00 | 40,501.00 | 40,999.00 | 39,427.29 | 255 |
| 2022-12-06 | 42,150.00 | 42,150.00 | 40,000.00 | 40,201.00 | 38,659.88 | 1,264 |
| 2022-12-05 | 42,056.00 | 43,998.00 | 42,056.00 | 42,150.00 | 40,534.16 | 566 |
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.