Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 43,000.00 | 43,047.00 | 42,000.00 | 43,000.00 | 41,351.58 | 1,241 |
| 2022-09-07 | 42,399.00 | 43,500.00 | 42,000.00 | 43,500.00 | 41,832.41 | 2,546 |
| 2022-09-06 | 42,433.00 | 42,449.00 | 41,400.00 | 41,400.00 | 39,812.91 | 1,000 |
| 2022-09-05 | 41,260.00 | 42,449.00 | 41,260.00 | 41,300.00 | 39,716.75 | 1,256 |
| 2022-09-02 | 41,900.00 | 42,450.00 | 41,054.00 | 42,448.00 | 40,820.74 | 1,118 |
| 2022-09-01 | 41,900.00 | 42,450.00 | 41,900.00 | 42,450.00 | 40,822.66 | 1,057 |
| 2022-08-31 | 41,056.00 | 42,450.00 | 41,055.00 | 42,450.00 | 40,822.66 | 2,169 |
| 2022-08-30 | 42,949.00 | 42,949.00 | 41,055.00 | 42,450.00 | 39,855.90 | 399 |
| 2022-08-29 | 42,500.00 | 42,500.00 | 41,054.00 | 41,054.00 | 38,545.21 | 100 |
| 2022-08-26 | 42,500.00 | 43,000.00 | 42,500.00 | 43,000.00 | 40,372.29 | 247 |
| 2022-08-25 | 43,001.00 | 43,001.00 | 43,000.00 | 43,000.00 | 40,372.29 | 927 |
| 2022-08-24 | 42,800.00 | 43,794.00 | 42,800.00 | 43,500.00 | 40,841.74 | 1,103 |
| 2022-08-23 | 44,169.00 | 44,169.00 | 40,501.00 | 43,795.00 | 41,118.71 | 930 |
| 2022-08-22 | 42,500.00 | 44,500.00 | 41,112.00 | 44,250.00 | 41,545.90 | 2,987 |
| 2022-08-19 | 41,112.00 | 42,500.00 | 41,112.00 | 42,500.00 | 39,902.85 | 24 |
| 2022-08-18 | 42,000.00 | 42,500.00 | 41,900.00 | 42,500.00 | 39,902.85 | 104 |
| 2022-08-17 | 42,500.00 | 42,900.00 | 42,500.00 | 42,900.00 | 40,278.40 | 1,617 |
| 2022-08-16 | 43,000.00 | 43,000.00 | 42,001.00 | 42,500.00 | 39,902.85 | 534 |
| 2022-08-15 | 43,599.00 | 43,800.00 | 43,000.00 | 43,500.00 | 40,841.74 | 3,116 |
| 2022-08-12 | 42,499.00 | 43,399.00 | 41,115.00 | 42,000.00 | 39,433.40 | 1,168 |
| 2022-08-11 | 43,039.00 | 43,599.00 | 41,150.00 | 42,500.00 | 39,902.85 | 741 |
| 2022-08-10 | 44,949.00 | 44,949.00 | 40,920.00 | 43,040.00 | 40,409.85 | 446 |
| 2022-08-08 | 43,701.00 | 44,950.00 | 43,500.00 | 43,611.00 | 40,945.95 | 764 |
| 2022-08-05 | 43,933.00 | 45,598.00 | 43,505.00 | 44,950.00 | 42,203.13 | 1,023 |
| 2022-08-04 | 44,141.00 | 45,678.00 | 43,500.00 | 43,800.00 | 41,123.40 | 953 |
| 2022-08-03 | 40,000.00 | 42,500.00 | 40,000.00 | 42,500.00 | 39,902.85 | 1,362 |
| 2022-08-02 | 42,001.00 | 42,500.00 | 40,001.00 | 42,000.00 | 39,433.40 | 10,986 |
| 2022-08-01 | 40,800.00 | 40,800.00 | 39,201.00 | 40,500.00 | 38,025.06 | 3,685 |
| 2022-07-29 | 40,499.00 | 41,000.00 | 39,500.00 | 40,500.00 | 38,025.06 | 2,555 |
| 2022-07-28 | 39,499.00 | 40,500.00 | 38,900.00 | 40,500.00 | 38,025.06 | 8,181 |
| 2022-07-27 | 38,999.00 | 39,900.00 | 37,999.00 | 39,000.00 | 36,616.73 | 2,218 |
| 2022-07-26 | 40,000.00 | 40,000.00 | 38,000.00 | 38,000.00 | 35,677.84 | 4,530 |
| 2022-07-25 | 36,999.00 | 39,000.00 | 35,150.00 | 38,900.00 | 36,522.84 | 3,291 |
| 2022-07-22 | 37,000.00 | 37,000.00 | 35,000.00 | 36,999.00 | 34,738.01 | 10,587 |
| 2022-07-21 | 36,500.00 | 37,000.00 | 35,001.00 | 36,100.00 | 33,893.95 | 750 |
| 2022-07-20 | 37,000.00 | 37,000.00 | 34,500.00 | 34,500.00 | 32,391.72 | 191 |
| 2022-07-19 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 34,738.95 | 2,985 |
| 2022-07-18 | 36,500.00 | 36,999.00 | 36,000.00 | 36,999.00 | 34,738.01 | 1,307 |
| 2022-07-15 | 33,500.00 | 36,999.00 | 33,000.00 | 36,999.00 | 34,738.01 | 5,795 |
| 2022-07-14 | 36,500.00 | 36,500.00 | 33,600.00 | 33,600.00 | 31,546.72 | 2,541 |
| 2022-07-13 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 32,861.17 | 500 |
| 2022-07-12 | 35,930.00 | 36,434.00 | 35,000.00 | 35,000.00 | 32,861.17 | 479 |
| 2022-07-11 | 35,407.00 | 35,407.00 | 34,700.00 | 34,700.00 | 32,579.50 | 445 |
| 2022-07-08 | 35,972.00 | 36,000.00 | 34,251.00 | 34,260.00 | 32,166.39 | 2,709 |
| 2022-07-07 | 35,706.00 | 35,900.00 | 35,706.00 | 35,900.00 | 33,706.17 | 1,492 |
| 2022-07-06 | 35,980.00 | 35,980.00 | 35,900.00 | 35,900.00 | 33,706.17 | 604 |
| 2022-07-05 | 35,100.00 | 35,989.00 | 34,500.00 | 35,980.00 | 33,781.28 | 1,591 |
| 2022-07-04 | 35,000.00 | 35,989.00 | 35,000.00 | 35,500.00 | 33,330.61 | 372 |
| 2022-07-01 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 32,861.17 | 21 |
| 2022-06-30 | 35,000.00 | 35,999.00 | 34,900.00 | 35,986.00 | 33,786.91 | 583 |
| 2022-06-29 | 35,989.00 | 35,989.00 | 34,500.00 | 34,900.00 | 32,767.28 | 1,279 |
| 2022-06-28 | 35,000.00 | 36,738.00 | 34,998.00 | 35,989.00 | 33,789.73 | 684 |
| 2022-06-27 | 35,498.00 | 35,924.00 | 35,000.00 | 35,000.00 | 32,861.17 | 850 |
| 2022-06-24 | 33,352.00 | 35,498.00 | 32,001.00 | 35,498.00 | 33,328.73 | 1,951 |
| 2022-06-23 | 36,839.00 | 36,839.00 | 32,001.00 | 35,000.00 | 32,861.17 | 2,258 |
| 2022-06-22 | 36,081.00 | 36,900.00 | 33,500.00 | 36,900.00 | 34,645.06 | 1,761 |
| 2022-06-21 | 36,600.00 | 37,500.00 | 35,400.00 | 37,500.00 | 35,208.39 | 1,496 |
| 2022-06-20 | 37,000.00 | 37,500.00 | 36,600.00 | 37,449.00 | 35,160.51 | 314 |
| 2022-06-17 | 39,000.00 | 39,000.00 | 35,305.00 | 35,305.00 | 33,147.53 | 6,537 |
| 2022-06-15 | 39,939.00 | 39,939.00 | 37,500.00 | 39,499.00 | 37,085.23 | 807 |
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.