Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 39,259.00 | 40,000.00 | 38,998.00 | 39,940.00 | 37,499.29 | 925 |
| 2022-06-13 | 38,910.00 | 38,910.00 | 36,500.00 | 36,500.00 | 34,269.50 | 1,756 |
| 2022-06-10 | 39,050.00 | 39,799.00 | 38,910.00 | 39,799.00 | 37,366.90 | 457 |
| 2022-06-09 | 39,599.00 | 40,499.00 | 39,050.00 | 39,411.00 | 37,002.61 | 1,267 |
| 2022-06-08 | 40,300.00 | 40,500.00 | 39,504.00 | 39,504.00 | 37,089.93 | 76 |
| 2022-06-07 | 40,828.00 | 40,828.00 | 38,910.00 | 40,300.00 | 37,837.29 | 837 |
| 2022-06-06 | 42,889.00 | 42,889.00 | 38,801.00 | 38,901.00 | 36,523.78 | 1,072 |
| 2022-06-03 | 40,500.00 | 40,600.00 | 38,601.00 | 38,801.00 | 36,429.89 | 4,785 |
| 2022-06-02 | 40,000.00 | 43,000.00 | 38,206.00 | 43,000.00 | 40,372.29 | 5,336 |
| 2022-06-01 | 41,800.00 | 41,800.00 | 38,750.00 | 39,450.00 | 37,039.23 | 380 |
| 2022-05-31 | 40,899.00 | 41,490.00 | 39,450.00 | 40,500.00 | 38,025.06 | 6,950 |
| 2022-05-30 | 39,900.00 | 41,899.00 | 39,301.00 | 40,500.00 | 38,025.06 | 7,127 |
| 2022-05-27 | 38,100.00 | 39,500.00 | 37,800.00 | 39,450.00 | 37,039.23 | 4,117 |
| 2022-05-26 | 38,899.00 | 38,899.00 | 36,400.00 | 38,000.00 | 35,677.84 | 3,524 |
| 2022-05-25 | 38,248.00 | 39,882.00 | 36,100.00 | 36,800.00 | 34,551.17 | 6,797 |
| 2022-05-24 | 39,900.00 | 39,900.00 | 37,530.00 | 37,530.00 | 35,236.56 | 51,134 |
| 2022-05-23 | 39,900.00 | 39,900.00 | 38,262.00 | 38,262.00 | 35,923.83 | 674 |
| 2022-05-20 | 38,300.00 | 41,993.00 | 38,300.00 | 38,501.00 | 36,148.22 | 1,310 |
| 2022-05-19 | 39,800.00 | 41,590.00 | 38,000.00 | 38,300.00 | 35,959.51 | 2,070 |
| 2022-05-18 | 41,579.00 | 41,994.00 | 40,100.00 | 41,000.00 | 38,494.51 | 1,006 |
| 2022-05-17 | 39,400.00 | 41,599.00 | 39,400.00 | 41,100.00 | 38,588.40 | 1,879 |
| 2022-05-16 | 43,000.00 | 43,000.00 | 36,004.00 | 40,797.00 | 38,303.91 | 4,192 |
| 2022-05-13 | 42,506.00 | 44,499.00 | 39,000.00 | 42,499.00 | 39,901.91 | 2,948 |
| 2022-05-12 | 43,860.00 | 45,700.00 | 43,850.00 | 43,851.00 | 41,171.29 | 937 |
| 2022-05-11 | 48,400.00 | 48,400.00 | 43,906.00 | 45,700.00 | 42,907.29 | 2,876 |
| 2022-05-10 | 44,500.00 | 47,621.00 | 43,811.00 | 46,500.00 | 43,658.41 | 1,027 |
| 2022-05-09 | 49,999.00 | 49,999.00 | 44,500.00 | 46,069.00 | 43,253.75 | 6,274 |
| 2022-05-06 | 48,500.00 | 51,999.00 | 48,500.00 | 51,999.00 | 48,821.37 | 4,412 |
| 2022-05-05 | 48,500.00 | 48,775.00 | 48,500.00 | 48,646.00 | 45,673.27 | 14,914 |
| 2022-05-04 | 49,000.00 | 50,000.00 | 48,200.00 | 48,501.00 | 45,537.13 | 1,248 |
| 2022-05-03 | 48,000.00 | 52,499.00 | 48,000.00 | 48,000.00 | 45,066.74 | 1,485 |
| 2022-04-29 | 49,491.00 | 51,499.00 | 48,000.00 | 49,800.00 | 46,756.75 | 1,756 |
| 2022-04-28 | 46,500.00 | 49,998.00 | 46,500.00 | 49,800.00 | 46,756.75 | 756 |
| 2022-04-26 | 48,999.00 | 49,500.00 | 46,000.00 | 48,500.00 | 45,536.19 | 909 |
| 2022-04-25 | 49,500.00 | 49,500.00 | 45,000.00 | 48,450.00 | 45,489.24 | 314 |
| 2022-04-22 | 50,497.00 | 50,497.00 | 49,799.00 | 49,799.00 | 46,755.81 | 718 |
| 2022-04-21 | 50,895.00 | 50,895.00 | 48,500.00 | 48,950.00 | 45,958.69 | 12,571 |
| 2022-04-20 | 50,000.00 | 50,000.00 | 48,521.00 | 48,700.00 | 45,723.97 | 2,464 |
| 2022-04-19 | 50,000.00 | 50,000.00 | 48,500.00 | 49,799.00 | 46,755.81 | 3,458 |
| 2022-04-14 | 48,500.00 | 48,519.00 | 48,500.00 | 48,500.00 | 45,536.19 | 43,776 |
| 2022-04-13 | 47,000.00 | 48,550.00 | 46,008.00 | 48,550.00 | 45,583.13 | 4,057 |
| 2022-04-12 | 48,000.00 | 48,000.00 | 45,300.00 | 45,500.00 | 42,719.52 | 1,448 |
| 2022-04-11 | 45,911.00 | 45,911.00 | 45,911.00 | 45,911.00 | 43,105.40 | 1,167 |
| 2022-04-08 | 45,001.00 | 46,199.00 | 45,000.00 | 45,911.00 | 43,105.40 | 941 |
| 2022-04-07 | 45,600.00 | 47,000.00 | 45,000.00 | 45,000.00 | 42,250.07 | 3,195 |
| 2022-04-06 | 45,230.00 | 47,654.00 | 45,000.00 | 46,999.00 | 44,126.91 | 4,230 |
| 2022-04-05 | 45,521.00 | 46,858.00 | 45,000.00 | 46,858.00 | 43,994.53 | 4,424 |
| 2022-04-04 | 44,550.00 | 47,000.00 | 44,550.00 | 45,490.00 | 42,710.13 | 7,907 |
| 2022-04-01 | 43,799.00 | 45,500.00 | 42,500.00 | 44,790.00 | 42,052.90 | 10,412 |
| 2022-03-31 | 43,000.00 | 44,998.00 | 43,000.00 | 43,800.00 | 41,123.40 | 3,177 |
| 2022-03-30 | 42,439.00 | 43,631.00 | 42,300.00 | 43,631.00 | 40,964.73 | 11,284 |
| 2022-03-29 | 43,009.00 | 43,009.00 | 42,100.00 | 42,300.00 | 39,715.07 | 1,853 |
| 2022-03-28 | 41,603.00 | 43,000.00 | 41,603.00 | 43,000.00 | 40,372.29 | 6,554 |
| 2022-03-25 | 44,504.00 | 44,504.00 | 42,506.00 | 42,900.00 | 40,278.40 | 13,240 |
| 2022-03-24 | 46,399.00 | 46,400.00 | 44,502.00 | 45,500.00 | 42,719.52 | 8,040 |
| 2022-03-23 | 47,604.00 | 47,604.00 | 46,300.00 | 46,400.00 | 43,564.52 | 5,201 |
| 2022-03-22 | 47,510.00 | 49,722.00 | 45,600.00 | 46,001.00 | 43,189.90 | 2,506 |
| 2022-03-18 | 47,003.00 | 47,854.00 | 45,601.00 | 45,601.00 | 42,814.34 | 23,608 |
| 2022-03-17 | 48,999.00 | 49,000.00 | 47,000.00 | 47,100.00 | 44,221.74 | 2,506 |
| 2022-03-16 | 47,536.00 | 47,600.00 | 47,500.00 | 47,600.00 | 44,691.19 | 643 |
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.