Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 83,677.00 | 83,678.00 | 81,600.00 | 81,600.00 | 81,600.00 | 442 |
| 2026-04-24 | 82,000.00 | 84,984.00 | 82,000.00 | 82,000.00 | 82,000.00 | 307 |
| 2026-04-23 | 85,542.00 | 85,545.00 | 79,796.00 | 79,796.00 | 79,796.00 | 3,166 |
| 2026-04-22 | 85,835.00 | 85,835.00 | 82,100.00 | 83,950.00 | 83,950.00 | 364 |
| 2026-04-21 | 87,499.00 | 87,499.00 | 83,041.00 | 85,000.00 | 85,000.00 | 113 |
| 2026-04-20 | 87,000.00 | 87,000.00 | 84,000.00 | 86,999.00 | 86,999.00 | 137 |
| 2026-04-17 | 83,500.00 | 87,399.00 | 81,504.00 | 87,000.00 | 87,000.00 | 834 |
| 2026-04-16 | 83,500.00 | 83,500.00 | 81,504.00 | 81,504.00 | 81,504.00 | 2,071 |
| 2026-04-15 | 81,632.00 | 83,500.00 | 81,632.00 | 83,500.00 | 83,500.00 | 73 |
| 2026-04-14 | 85,300.00 | 87,814.00 | 80,422.00 | 82,353.00 | 82,353.00 | 2,659 |
| 2026-04-13 | 85,301.00 | 89,512.00 | 85,300.00 | 89,512.00 | 89,512.00 | 3,338 |
| 2026-04-10 | 85,300.00 | 86,499.00 | 85,300.00 | 85,300.00 | 85,300.00 | 7,327 |
| 2026-04-09 | 85,300.00 | 86,689.00 | 85,300.00 | 85,858.00 | 85,858.00 | 8,071 |
| 2026-04-08 | 85,202.00 | 87,500.00 | 85,202.00 | 85,300.00 | 85,300.00 | 5,139 |
| 2026-04-07 | 84,796.00 | 87,851.00 | 84,500.00 | 87,851.00 | 87,851.00 | 4,868 |
| 2026-04-02 | 84,878.00 | 84,878.00 | 81,801.00 | 84,799.00 | 84,799.00 | 387 |
| 2026-04-01 | 83,887.00 | 84,500.00 | 80,001.00 | 84,499.00 | 84,499.00 | 3,457 |
| 2026-03-31 | 83,671.00 | 83,671.00 | 78,200.00 | 83,500.00 | 83,500.00 | 2,386 |
| 2026-03-30 | 80,189.00 | 83,880.00 | 77,351.00 | 83,880.00 | 83,880.00 | 1,526 |
| 2026-03-27 | 82,500.00 | 82,500.00 | 80,000.00 | 82,000.00 | 82,000.00 | 461 |
| 2026-03-26 | 78,419.00 | 82,500.00 | 78,419.00 | 82,500.00 | 82,500.00 | 800 |
| 2026-03-25 | 76,500.00 | 82,000.00 | 76,500.00 | 82,000.00 | 82,000.00 | 1,529 |
| 2026-03-24 | 77,998.00 | 77,998.00 | 74,501.00 | 77,100.00 | 77,100.00 | 934 |
| 2026-03-23 | 80,800.00 | 80,800.00 | 74,001.00 | 77,999.00 | 77,999.00 | 331 |
| 2026-03-20 | 79,999.00 | 83,019.00 | 75,801.00 | 80,000.00 | 80,000.00 | 2,231 |
| 2026-03-19 | 79,400.00 | 80,000.00 | 76,801.00 | 77,501.00 | 77,501.00 | 238 |
| 2026-03-18 | 81,150.00 | 81,500.00 | 79,004.00 | 81,500.00 | 81,500.00 | 464 |
| 2026-03-17 | 76,324.00 | 84,000.00 | 76,324.00 | 81,500.00 | 81,500.00 | 3,332 |
| 2026-03-16 | 79,300.00 | 79,300.00 | 75,926.00 | 76,995.00 | 76,995.00 | 3,577 |
| 2026-03-13 | 76,276.00 | 77,800.00 | 75,883.00 | 75,883.00 | 75,883.00 | 7,565 |
| 2026-03-12 | 77,800.00 | 83,995.00 | 75,204.00 | 76,501.00 | 76,501.00 | 4,599 |
| 2026-03-11 | 75,609.00 | 77,799.00 | 74,101.00 | 77,499.00 | 77,499.00 | 632 |
| 2026-03-10 | 78,808.00 | 78,808.00 | 73,503.00 | 73,802.00 | 73,802.00 | 2,576 |
| 2026-03-09 | 76,400.00 | 78,820.00 | 73,310.00 | 78,820.00 | 78,820.00 | 861 |
| 2026-03-06 | 73,509.00 | 78,198.00 | 73,509.00 | 74,502.00 | 74,502.00 | 744 |
| 2026-03-05 | 73,556.00 | 77,996.00 | 73,556.00 | 74,701.00 | 74,701.00 | 2,674 |
| 2026-03-04 | 75,797.00 | 75,797.00 | 73,324.00 | 75,627.00 | 75,627.00 | 1,534 |
| 2026-03-03 | 73,601.00 | 75,095.00 | 73,000.00 | 73,283.00 | 73,283.00 | 7,688 |
| 2026-03-02 | 73,000.00 | 74,799.00 | 72,250.00 | 73,200.00 | 73,200.00 | 3,368 |
| 2026-02-27 | 72,901.00 | 74,200.00 | 72,210.00 | 74,200.00 | 74,200.00 | 1,682 |
| 2026-02-26 | 73,700.00 | 75,000.00 | 72,750.00 | 72,971.00 | 72,971.00 | 2,422 |
| 2026-02-25 | 74,201.00 | 76,034.00 | 74,201.00 | 75,996.00 | 75,996.00 | 1,322 |
| 2026-02-24 | 73,821.00 | 75,995.00 | 72,200.00 | 73,766.00 | 73,766.00 | 1,875 |
| 2026-02-23 | 72,101.00 | 73,632.00 | 72,100.00 | 72,250.00 | 72,250.00 | 2,052 |
| 2026-02-20 | 73,648.00 | 74,491.00 | 72,300.00 | 72,331.00 | 72,331.00 | 5,675 |
| 2026-02-19 | 74,799.00 | 74,846.00 | 72,803.00 | 74,500.00 | 74,500.00 | 1,701 |
| 2026-02-18 | 74,888.00 | 75,921.00 | 72,500.00 | 74,895.00 | 74,895.00 | 1,214 |
| 2026-02-17 | 77,000.00 | 77,000.00 | 74,900.00 | 76,200.00 | 76,200.00 | 7,636 |
| 2026-02-16 | 76,223.00 | 79,200.00 | 75,711.00 | 76,990.00 | 76,990.00 | 2,202 |
| 2026-02-13 | 78,800.00 | 79,981.00 | 76,222.00 | 76,863.00 | 76,863.00 | 399 |
| 2026-02-12 | 79,766.00 | 80,301.00 | 78,281.00 | 79,999.00 | 79,999.00 | 585 |
| 2026-02-11 | 79,501.00 | 81,399.00 | 79,501.00 | 80,980.00 | 80,980.00 | 436 |
| 2026-02-10 | 77,503.00 | 80,000.00 | 77,503.00 | 79,421.00 | 79,421.00 | 1,577 |
| 2026-02-09 | 79,999.00 | 79,999.00 | 77,600.00 | 79,890.00 | 79,890.00 | 1,324 |
| 2026-02-06 | 80,150.00 | 80,150.00 | 77,992.00 | 78,000.00 | 78,000.00 | 1,844 |
| 2026-02-05 | 81,900.00 | 81,900.00 | 79,001.00 | 80,150.00 | 80,150.00 | 203 |
| 2026-02-04 | 79,786.00 | 81,900.00 | 78,051.00 | 80,000.00 | 80,000.00 | 3,454 |
| 2026-02-03 | 80,514.00 | 81,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | 2,061 |
| 2026-02-02 | 77,771.00 | 80,698.00 | 77,771.00 | 78,500.00 | 78,500.00 | 71 |
| 2026-01-30 | 78,555.00 | 80,018.00 | 77,771.00 | 77,771.00 | 77,771.00 | 239 |
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.