Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 45,500.00 | 46,635.00 | 45,500.00 | 45,737.00 | 42,942.03 | 4,710 |
| 2022-03-14 | 45,501.00 | 47,622.00 | 45,500.00 | 45,500.00 | 42,719.52 | 1,531 |
| 2022-03-11 | 46,229.00 | 46,858.00 | 45,500.00 | 45,500.00 | 42,719.52 | 10,957 |
| 2022-03-10 | 47,000.00 | 50,000.00 | 46,100.00 | 50,000.00 | 46,944.52 | 1,070 |
| 2022-03-09 | 48,000.00 | 48,000.00 | 47,700.00 | 47,700.00 | 44,785.08 | 550 |
| 2022-03-08 | 50,001.00 | 50,001.00 | 45,999.00 | 48,000.00 | 45,066.74 | 943 |
| 2022-03-07 | 50,000.00 | 50,001.00 | 50,000.00 | 50,000.00 | 46,944.52 | 14,185 |
| 2022-03-04 | 50,000.00 | 50,000.00 | 48,500.00 | 49,501.00 | 46,476.02 | 2,835 |
| 2022-03-03 | 51,563.00 | 52,999.00 | 50,001.00 | 51,999.00 | 48,821.37 | 1,491 |
| 2022-03-02 | 50,006.00 | 51,999.00 | 50,005.00 | 51,998.00 | 48,820.43 | 4,932 |
| 2022-03-01 | 50,600.00 | 51,470.00 | 49,601.00 | 51,470.00 | 48,324.69 | 985 |
| 2022-02-28 | 50,205.00 | 50,800.00 | 50,205.00 | 50,800.00 | 47,695.64 | 368 |
| 2022-02-25 | 50,999.00 | 51,500.00 | 50,500.00 | 50,500.00 | 47,413.97 | 20,026 |
| 2022-02-24 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 47,883.41 | 41,089 |
| 2022-02-23 | 50,205.00 | 52,896.00 | 50,205.00 | 51,999.00 | 48,821.37 | 4,399 |
| 2022-02-22 | 51,000.00 | 51,001.00 | 50,976.00 | 51,001.00 | 47,884.35 | 6,124 |
| 2022-02-21 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 47,883.41 | 728 |
| 2022-02-18 | 51,000.00 | 51,403.00 | 50,859.00 | 51,403.00 | 48,261.79 | 7,363 |
| 2022-02-17 | 51,001.00 | 51,999.00 | 50,493.00 | 51,999.00 | 48,821.37 | 11,691 |
| 2022-02-16 | 50,505.00 | 51,500.00 | 50,505.00 | 51,000.00 | 47,883.41 | 5,849 |
| 2022-02-15 | 52,100.00 | 52,150.00 | 51,000.00 | 51,500.00 | 48,352.86 | 2,826 |
| 2022-02-14 | 51,020.00 | 52,600.00 | 51,000.00 | 52,600.00 | 49,385.64 | 1,013 |
| 2022-02-11 | 50,101.00 | 53,100.00 | 50,101.00 | 53,100.00 | 49,855.08 | 6,065 |
| 2022-02-10 | 51,616.00 | 52,345.00 | 50,101.00 | 50,101.00 | 47,039.35 | 2,604 |
| 2022-02-09 | 53,000.00 | 53,500.00 | 51,515.00 | 51,610.00 | 48,456.14 | 1,469 |
| 2022-02-08 | 52,551.00 | 53,001.00 | 52,551.00 | 53,001.00 | 49,762.13 | 233 |
| 2022-02-07 | 54,989.00 | 55,000.00 | 53,500.00 | 55,000.00 | 51,638.98 | 1,078 |
| 2022-02-04 | 53,500.00 | 55,000.00 | 53,005.00 | 55,000.00 | 51,638.98 | 7,954 |
| 2022-02-03 | 53,500.00 | 54,000.00 | 53,500.00 | 53,500.00 | 50,230.64 | 10,746 |
| 2022-02-02 | 54,500.00 | 54,501.00 | 53,601.00 | 53,601.00 | 50,325.47 | 3,226 |
| 2022-02-01 | 56,000.00 | 56,000.00 | 54,001.00 | 54,500.00 | 51,169.53 | 1,518 |
| 2022-01-31 | 55,600.00 | 55,600.00 | 54,999.00 | 55,600.00 | 52,202.31 | 234 |
| 2022-01-28 | 55,555.00 | 55,999.00 | 53,567.00 | 54,999.00 | 51,638.04 | 193 |
| 2022-01-27 | 54,999.00 | 55,000.00 | 54,999.00 | 55,000.00 | 51,638.98 | 178 |
| 2022-01-26 | 55,699.00 | 56,000.00 | 53,552.00 | 55,000.00 | 51,638.98 | 592 |
| 2022-01-25 | 53,500.00 | 55,831.00 | 53,500.00 | 53,500.00 | 50,230.64 | 1,633 |
| 2022-01-24 | 55,799.00 | 55,799.00 | 53,600.00 | 55,497.00 | 52,105.60 | 382 |
| 2022-01-21 | 56,000.00 | 56,000.00 | 53,500.00 | 55,000.00 | 51,638.98 | 952 |
| 2022-01-20 | 56,689.00 | 57,450.00 | 55,000.00 | 55,000.00 | 51,638.98 | 1,712 |
| 2022-01-19 | 56,500.00 | 57,500.00 | 56,000.00 | 57,400.00 | 53,892.31 | 2,769 |
| 2022-01-18 | 53,550.00 | 55,990.00 | 53,550.00 | 55,990.00 | 52,568.48 | 1,439 |
| 2022-01-17 | 52,500.00 | 57,000.00 | 52,500.00 | 56,000.00 | 52,577.87 | 2,969 |
| 2022-01-14 | 52,500.00 | 55,000.00 | 52,500.00 | 52,500.00 | 49,291.75 | 8,407 |
| 2022-01-13 | 53,799.00 | 53,799.00 | 52,502.00 | 53,799.00 | 50,511.37 | 469 |
| 2022-01-12 | 54,235.00 | 55,700.00 | 53,700.00 | 53,701.00 | 50,419.36 | 310 |
| 2022-01-11 | 54,000.00 | 56,970.00 | 53,150.00 | 56,700.00 | 53,235.09 | 809 |
| 2022-01-10 | 54,151.00 | 56,800.00 | 52,711.00 | 56,800.00 | 53,328.98 | 1,254 |
| 2022-01-07 | 57,000.00 | 57,000.00 | 53,002.00 | 54,243.00 | 50,928.24 | 477 |
| 2022-01-06 | 57,000.00 | 57,500.00 | 57,000.00 | 57,000.00 | 53,516.76 | 1,748 |
| 2022-01-05 | 56,999.00 | 57,000.00 | 54,820.00 | 54,820.00 | 51,469.98 | 367 |
| 2022-01-04 | 57,500.00 | 58,722.00 | 55,790.00 | 55,790.00 | 52,380.70 | 1,475 |
| 2022-01-03 | 55,450.00 | 57,700.00 | 55,450.00 | 57,500.00 | 53,986.20 | 6,116 |
| 2021-12-31 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 50,230.64 | 90 |
| 2021-12-30 | 55,900.00 | 55,900.00 | 52,000.00 | 52,000.00 | 48,822.30 | 7,082 |
| 2021-12-29 | 55,499.00 | 55,500.00 | 54,799.00 | 55,000.00 | 51,638.98 | 624 |
| 2021-12-28 | 52,990.00 | 54,800.00 | 51,606.00 | 54,800.00 | 51,451.20 | 4,708 |
| 2021-12-24 | 52,989.00 | 52,990.00 | 52,989.00 | 52,990.00 | 49,751.81 | 167 |
| 2021-12-23 | 52,499.00 | 52,500.00 | 52,499.00 | 52,499.00 | 49,290.81 | 3,264 |
| 2021-12-22 | 52,950.00 | 52,950.00 | 50,335.00 | 52,000.00 | 48,822.30 | 2,894 |
| 2021-12-21 | 52,999.00 | 52,999.00 | 50,000.00 | 52,399.00 | 49,196.92 | 1,208 |
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.