Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 52,999.00 | 52,999.00 | 50,000.00 | 52,399.00 | 49,196.92 | 1,208 |
| 2021-12-20 | 54,700.00 | 54,700.00 | 49,201.00 | 51,500.00 | 48,352.86 | 3,279 |
| 2021-12-17 | 51,200.00 | 53,999.00 | 50,000.00 | 50,000.00 | 46,944.52 | 21,495 |
| 2021-12-15 | 52,701.00 | 54,750.00 | 52,600.00 | 52,600.00 | 49,385.64 | 1,080 |
| 2021-12-14 | 54,000.00 | 54,000.00 | 52,700.00 | 52,700.00 | 49,479.53 | 527 |
| 2021-12-13 | 52,500.00 | 55,563.00 | 52,500.00 | 53,500.00 | 50,230.64 | 2,387 |
| 2021-12-10 | 52,000.00 | 53,898.00 | 52,000.00 | 52,500.00 | 49,291.75 | 339 |
| 2021-12-09 | 51,500.00 | 52,001.00 | 51,500.00 | 52,000.00 | 48,822.30 | 1,688 |
| 2021-12-08 | 52,604.00 | 52,604.00 | 52,500.00 | 52,604.00 | 49,389.39 | 746 |
| 2021-12-07 | 53,441.00 | 54,999.00 | 52,294.00 | 52,295.00 | 49,099.28 | 1,183 |
| 2021-12-06 | 53,699.00 | 54,000.00 | 51,000.00 | 51,153.00 | 48,027.06 | 2,909 |
| 2021-12-03 | 50,500.00 | 53,799.00 | 50,500.00 | 53,799.00 | 50,511.37 | 1,566 |
| 2021-12-02 | 50,600.00 | 51,949.00 | 50,500.00 | 51,798.00 | 48,632.65 | 856 |
| 2021-12-01 | 51,500.00 | 51,500.00 | 50,500.00 | 50,502.00 | 47,415.85 | 361 |
| 2021-11-30 | 50,501.00 | 51,949.00 | 47,505.00 | 51,949.00 | 48,774.42 | 142,196 |
| 2021-11-29 | 50,001.00 | 51,001.00 | 50,000.00 | 51,001.00 | 47,884.35 | 595 |
| 2021-11-26 | 50,000.00 | 50,870.00 | 50,000.00 | 50,001.00 | 46,945.46 | 658 |
| 2021-11-25 | 50,500.00 | 51,000.00 | 50,499.00 | 50,938.00 | 47,825.20 | 18,990 |
| 2021-11-24 | 49,271.00 | 50,999.00 | 49,271.00 | 50,500.00 | 47,413.97 | 1,948 |
| 2021-11-23 | 51,949.00 | 51,949.00 | 48,000.00 | 48,546.00 | 45,579.38 | 478 |
| 2021-11-22 | 50,999.00 | 50,999.00 | 50,000.00 | 50,501.00 | 47,414.91 | 3,570 |
| 2021-11-19 | 51,500.00 | 51,500.00 | 49,998.00 | 50,999.00 | 47,882.48 | 1,784 |
| 2021-11-18 | 52,051.00 | 52,051.00 | 52,000.00 | 52,000.00 | 48,822.30 | 864 |
| 2021-11-17 | 50,500.00 | 53,500.00 | 50,500.00 | 52,001.00 | 48,823.24 | 742 |
| 2021-11-16 | 52,503.00 | 57,000.00 | 52,500.00 | 52,501.00 | 49,292.69 | 3,836 |
| 2021-11-15 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,169.53 | 700 |
| 2021-11-12 | 52,501.00 | 54,499.00 | 52,500.00 | 54,499.00 | 51,168.59 | 357 |
| 2021-11-11 | 54,115.00 | 54,115.00 | 52,510.00 | 52,511.00 | 49,302.08 | 312 |
| 2021-11-10 | 56,001.00 | 57,449.00 | 52,500.00 | 54,115.00 | 50,808.06 | 1,012 |
| 2021-11-09 | 52,501.00 | 56,001.00 | 52,501.00 | 54,051.00 | 50,747.97 | 763 |
| 2021-11-08 | 52,000.00 | 53,000.00 | 50,002.00 | 52,000.00 | 48,822.30 | 5,222 |
| 2021-11-05 | 55,499.00 | 55,500.00 | 52,000.00 | 52,000.00 | 48,822.30 | 1,973 |
| 2021-11-04 | 54,501.00 | 55,800.00 | 53,101.00 | 54,500.00 | 51,169.53 | 2,031 |
| 2021-11-03 | 53,500.00 | 55,836.00 | 53,500.00 | 55,000.00 | 51,638.98 | 12,417 |
| 2021-11-02 | 52,999.00 | 53,999.00 | 52,000.00 | 53,000.00 | 49,761.20 | 10,159 |
| 2021-10-29 | 52,499.00 | 52,999.00 | 51,499.00 | 52,999.00 | 49,760.26 | 4,224 |
| 2021-10-28 | 52,499.00 | 53,001.00 | 49,012.00 | 52,975.00 | 49,737.72 | 4,238 |
| 2021-10-27 | 51,700.00 | 53,000.00 | 49,341.00 | 50,001.00 | 46,945.46 | 1,410 |
| 2021-10-26 | 51,500.00 | 52,000.00 | 51,500.00 | 51,700.00 | 48,540.64 | 128 |
| 2021-10-25 | 51,500.00 | 54,000.00 | 50,501.00 | 50,501.00 | 47,414.91 | 1,475 |
| 2021-10-22 | 50,499.00 | 52,784.00 | 50,399.00 | 52,784.00 | 49,558.39 | 6,891 |
| 2021-10-21 | 50,498.00 | 50,500.00 | 48,001.00 | 50,500.00 | 47,413.97 | 3,020 |
| 2021-10-20 | 50,000.00 | 50,499.00 | 48,000.00 | 49,999.00 | 46,943.58 | 2,372 |
| 2021-10-19 | 49,350.00 | 49,800.00 | 48,002.00 | 49,800.00 | 46,756.75 | 2,103 |
| 2021-10-18 | 47,999.00 | 49,399.00 | 47,500.00 | 47,999.00 | 45,065.80 | 2,098 |
| 2021-10-15 | 48,197.00 | 48,197.00 | 46,001.00 | 47,999.00 | 45,065.80 | 306 |
| 2021-10-14 | 47,898.00 | 48,398.00 | 45,813.00 | 46,000.00 | 43,188.96 | 471 |
← NewerPage 21 of 21 · 1,247 trading days
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.