Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 41,800.00 | 43,945.00 | 41,800.00 | 42,000.00 | 40,389.91 | 590 |
| 2022-12-01 | 43,489.00 | 44,000.00 | 43,489.00 | 43,999.00 | 42,312.28 | 1,794 |
| 2022-11-30 | 43,100.00 | 44,887.00 | 40,120.00 | 43,490.00 | 41,822.79 | 1,626 |
| 2022-11-29 | 41,200.00 | 43,499.00 | 39,900.00 | 43,499.00 | 41,831.45 | 794 |
| 2022-11-28 | 41,800.00 | 41,800.00 | 40,600.00 | 40,600.00 | 39,043.58 | 118 |
| 2022-11-25 | 41,635.00 | 43,500.00 | 40,800.00 | 40,800.00 | 39,235.92 | 1,153 |
| 2022-11-24 | 43,499.00 | 43,500.00 | 39,812.00 | 43,500.00 | 41,832.41 | 596 |
| 2022-11-23 | 40,250.00 | 45,678.00 | 40,250.00 | 44,898.00 | 43,176.82 | 3,039 |
| 2022-11-22 | 41,997.00 | 41,997.00 | 41,000.00 | 41,000.00 | 39,428.25 | 85 |
| 2022-11-21 | 40,501.00 | 41,735.00 | 39,749.00 | 40,500.00 | 38,947.42 | 866 |
| 2022-11-18 | 43,547.00 | 43,547.00 | 39,001.00 | 40,500.00 | 38,947.42 | 897 |
| 2022-11-17 | 41,801.00 | 42,500.00 | 40,001.00 | 42,300.00 | 40,678.41 | 1,315 |
| 2022-11-16 | 42,500.00 | 42,500.00 | 41,800.00 | 41,801.00 | 40,198.54 | 503 |
| 2022-11-15 | 43,001.00 | 44,000.00 | 42,200.00 | 42,500.00 | 40,870.75 | 3,396 |
| 2022-11-14 | 43,000.00 | 43,890.00 | 43,000.00 | 43,001.00 | 41,352.54 | 3,925 |
| 2022-11-11 | 43,000.00 | 43,500.00 | 42,716.00 | 43,500.00 | 41,832.41 | 1,319 |
| 2022-11-10 | 43,800.00 | 44,259.00 | 43,000.00 | 43,999.00 | 42,312.28 | 611 |
| 2022-11-09 | 42,205.00 | 43,450.00 | 42,205.00 | 43,001.00 | 41,352.54 | 4,082 |
| 2022-11-08 | 42,000.00 | 43,487.00 | 42,000.00 | 43,487.00 | 41,819.91 | 233 |
| 2022-11-07 | 41,747.00 | 43,487.00 | 40,500.00 | 43,487.00 | 41,819.91 | 1,099 |
| 2022-11-04 | 41,000.00 | 41,750.00 | 41,000.00 | 41,750.00 | 40,149.50 | 61 |
| 2022-11-03 | 43,750.00 | 43,750.00 | 40,200.00 | 40,500.00 | 38,947.42 | 834 |
| 2022-11-02 | 43,450.00 | 43,800.00 | 43,000.00 | 43,000.00 | 41,351.58 | 3,856 |
| 2022-11-01 | 43,450.00 | 43,450.00 | 42,147.00 | 43,450.00 | 41,784.33 | 1,242 |
| 2022-10-31 | 42,800.00 | 43,001.00 | 42,301.00 | 43,001.00 | 41,352.54 | 1,548 |
| 2022-10-28 | 42,000.00 | 42,500.00 | 42,000.00 | 42,500.00 | 40,870.75 | 76 |
| 2022-10-27 | 42,800.00 | 42,800.00 | 41,351.00 | 42,000.00 | 40,389.91 | 482 |
| 2022-10-26 | 41,562.00 | 42,795.00 | 41,512.00 | 41,512.00 | 39,920.62 | 377 |
| 2022-10-25 | 42,000.00 | 42,825.00 | 41,999.00 | 42,800.00 | 41,159.24 | 2,026 |
| 2022-10-24 | 41,700.00 | 42,000.00 | 41,400.00 | 41,529.00 | 39,936.97 | 1,761 |
| 2022-10-21 | 41,800.00 | 42,887.00 | 40,752.00 | 41,995.00 | 40,385.10 | 665 |
| 2022-10-20 | 41,852.00 | 42,200.00 | 40,102.00 | 41,243.00 | 39,661.93 | 1,390 |
| 2022-10-19 | 41,999.00 | 42,300.00 | 40,609.00 | 42,300.00 | 40,678.41 | 841 |
| 2022-10-18 | 41,800.00 | 42,000.00 | 40,800.00 | 40,800.00 | 39,235.92 | 220 |
| 2022-10-17 | 42,500.00 | 42,500.00 | 39,650.00 | 41,200.00 | 39,620.58 | 329 |
| 2022-10-14 | 39,482.00 | 41,799.00 | 39,000.00 | 39,001.00 | 37,505.88 | 1,323 |
| 2022-10-13 | 42,000.00 | 42,500.00 | 40,000.00 | 40,000.00 | 38,466.58 | 1,413 |
| 2022-10-12 | 41,397.00 | 41,397.00 | 38,315.00 | 40,000.00 | 38,466.58 | 557 |
| 2022-10-11 | 40,502.00 | 41,000.00 | 39,285.00 | 40,500.00 | 38,947.42 | 568 |
| 2022-10-10 | 42,492.00 | 42,492.00 | 38,100.00 | 40,501.00 | 38,948.38 | 1,459 |
| 2022-10-07 | 40,000.00 | 42,000.00 | 40,000.00 | 40,001.00 | 38,467.55 | 2,415 |
| 2022-10-06 | 41,838.00 | 43,987.00 | 41,649.00 | 43,987.00 | 42,300.74 | 1,312 |
| 2022-10-05 | 41,060.00 | 43,000.00 | 41,060.00 | 41,649.00 | 40,052.37 | 2,151 |
| 2022-10-04 | 41,000.00 | 43,990.00 | 41,000.00 | 43,490.00 | 41,822.79 | 3,061 |
| 2022-10-03 | 43,999.00 | 43,999.00 | 35,000.00 | 40,004.00 | 38,470.43 | 1,256 |
| 2022-09-29 | 43,999.00 | 43,999.00 | 43,999.00 | 43,999.00 | 42,312.28 | 38 |
| 2022-09-28 | 43,001.00 | 44,000.00 | 43,001.00 | 44,000.00 | 42,313.24 | 96 |
| 2022-09-27 | 42,999.00 | 44,250.00 | 42,500.00 | 44,250.00 | 42,553.66 | 319 |
| 2022-09-26 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 41,351.58 | 19 |
| 2022-09-23 | 44,250.00 | 44,250.00 | 42,038.00 | 42,038.00 | 40,426.46 | 67 |
| 2022-09-22 | 44,000.00 | 44,000.00 | 43,000.00 | 43,500.00 | 41,832.41 | 153 |
| 2022-09-21 | 42,000.00 | 44,000.00 | 42,000.00 | 44,000.00 | 42,313.24 | 1,509 |
| 2022-09-20 | 41,350.00 | 43,799.00 | 41,350.00 | 43,000.00 | 41,351.58 | 1,301 |
| 2022-09-19 | 41,502.00 | 43,500.00 | 41,502.00 | 43,000.00 | 41,351.58 | 2,604 |
| 2022-09-16 | 42,500.00 | 43,500.00 | 41,200.00 | 43,500.00 | 41,832.41 | 3,412 |
| 2022-09-15 | 41,610.00 | 42,500.00 | 41,610.00 | 42,499.00 | 40,869.78 | 562 |
| 2022-09-14 | 41,600.00 | 43,799.00 | 41,600.00 | 43,799.00 | 42,119.95 | 2,834 |
| 2022-09-13 | 43,550.00 | 43,900.00 | 41,500.00 | 42,599.00 | 40,965.95 | 1,477 |
| 2022-09-12 | 43,999.00 | 44,000.00 | 43,400.00 | 44,000.00 | 42,313.24 | 2,283 |
| 2022-09-09 | 43,500.00 | 43,500.00 | 42,100.00 | 43,000.00 | 41,351.58 | 3,374 |
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.