Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 78,956.00 | 80,298.00 | 78,556.00 | 80,295.00 | 80,295.00 | 297 |
| 2026-01-28 | 81,397.00 | 81,397.00 | 78,955.00 | 78,955.00 | 78,955.00 | 140 |
| 2026-01-27 | 79,800.00 | 81,399.00 | 78,555.00 | 79,500.00 | 79,500.00 | 1,202 |
| 2026-01-26 | 77,103.00 | 79,899.00 | 77,103.00 | 78,500.00 | 78,500.00 | 1,443 |
| 2026-01-23 | 75,000.00 | 78,492.00 | 73,872.00 | 74,475.00 | 74,475.00 | 980 |
| 2026-01-22 | 75,652.00 | 77,500.00 | 72,500.00 | 74,996.00 | 74,996.00 | 3,005 |
| 2026-01-21 | 80,896.00 | 80,896.00 | 75,697.00 | 77,211.00 | 77,211.00 | 635 |
| 2026-01-20 | 77,581.00 | 79,786.00 | 77,502.00 | 78,776.00 | 78,776.00 | 440 |
| 2026-01-19 | 79,000.00 | 80,899.00 | 77,501.00 | 77,501.00 | 77,501.00 | 1,506 |
| 2026-01-16 | 76,100.00 | 81,000.00 | 76,100.00 | 80,800.00 | 80,800.00 | 4,218 |
| 2026-01-15 | 78,524.00 | 79,092.00 | 75,651.00 | 78,310.00 | 78,310.00 | 3,958 |
| 2026-01-14 | 77,604.00 | 79,149.00 | 75,503.00 | 78,352.00 | 78,352.00 | 2,404 |
| 2026-01-13 | 80,997.00 | 80,997.00 | 76,080.00 | 78,000.00 | 78,000.00 | 134 |
| 2026-01-12 | 76,127.00 | 79,569.00 | 75,503.00 | 79,569.00 | 79,569.00 | 1,727 |
| 2026-01-09 | 75,000.00 | 79,900.00 | 74,500.00 | 77,990.00 | 77,990.00 | 3,333 |
| 2026-01-08 | 76,648.00 | 76,648.00 | 74,001.00 | 76,598.00 | 76,598.00 | 172 |
| 2026-01-07 | 73,837.00 | 76,997.00 | 73,837.00 | 76,900.00 | 76,900.00 | 169 |
| 2026-01-06 | 73,801.00 | 77,024.00 | 73,000.00 | 75,415.00 | 75,415.00 | 1,573 |
| 2026-01-05 | 77,530.00 | 77,530.00 | 75,700.00 | 76,166.00 | 76,166.00 | 1,045 |
| 2026-01-02 | 77,826.00 | 77,826.00 | 76,004.00 | 77,531.00 | 77,531.00 | 414 |
| 2025-12-30 | 76,901.00 | 78,250.00 | 76,900.00 | 78,250.00 | 78,250.00 | 322 |
| 2025-12-29 | 79,100.00 | 80,092.00 | 76,405.00 | 78,250.00 | 78,250.00 | 1,450 |
| 2025-12-24 | 79,350.00 | 80,093.00 | 79,100.00 | 80,093.00 | 80,093.00 | 103 |
| 2025-12-23 | 81,097.00 | 81,098.00 | 79,110.00 | 80,850.00 | 80,850.00 | 648 |
| 2025-12-22 | 79,065.00 | 81,369.00 | 79,065.00 | 81,369.00 | 81,369.00 | 62 |
| 2025-12-19 | 80,286.00 | 81,372.00 | 78,348.00 | 81,372.00 | 81,372.00 | 5,526 |
| 2025-12-18 | 77,892.00 | 80,399.00 | 77,892.00 | 80,118.00 | 80,118.00 | 135 |
| 2025-12-17 | 80,498.00 | 80,498.00 | 80,119.00 | 80,119.00 | 80,119.00 | 22 |
| 2025-12-15 | 79,000.00 | 80,499.00 | 77,851.00 | 77,851.00 | 77,851.00 | 304 |
| 2025-12-12 | 80,497.00 | 80,497.00 | 78,106.00 | 80,483.00 | 80,483.00 | 438 |
| 2025-12-11 | 80,299.00 | 80,500.00 | 78,851.00 | 80,500.00 | 80,500.00 | 393 |
| 2025-12-10 | 81,399.00 | 81,399.00 | 79,201.00 | 80,500.00 | 80,500.00 | 487 |
| 2025-12-09 | 78,620.00 | 79,622.00 | 77,511.00 | 79,597.00 | 79,597.00 | 2,212 |
| 2025-12-08 | 78,448.00 | 79,692.00 | 75,822.00 | 77,378.00 | 77,378.00 | 7,336 |
| 2025-12-05 | 79,875.00 | 79,875.00 | 75,000.00 | 75,500.00 | 75,500.00 | 2,630 |
| 2025-12-04 | 79,799.00 | 79,799.00 | 77,550.00 | 77,550.00 | 77,550.00 | 1,040 |
| 2025-12-03 | 80,709.00 | 81,399.00 | 76,787.00 | 78,500.00 | 78,500.00 | 4,083 |
| 2025-12-02 | 77,121.00 | 80,150.00 | 77,121.00 | 78,810.00 | 78,810.00 | 6,223 |
| 2025-12-01 | 76,005.00 | 80,178.00 | 76,005.00 | 80,178.00 | 80,178.00 | 806 |
| 2025-11-28 | 78,500.00 | 80,000.00 | 76,878.00 | 80,000.00 | 80,000.00 | 5,308 |
| 2025-11-27 | 78,497.00 | 78,497.00 | 75,225.00 | 78,000.00 | 78,000.00 | 2,204 |
| 2025-11-26 | 74,677.00 | 78,500.00 | 74,597.00 | 78,500.00 | 78,500.00 | 1,891 |
| 2025-11-25 | 73,500.00 | 74,779.00 | 73,500.00 | 74,678.00 | 74,678.00 | 255 |
| 2025-11-24 | 75,599.00 | 75,599.00 | 72,700.00 | 73,515.00 | 73,515.00 | 771 |
| 2025-11-21 | 72,501.00 | 74,690.00 | 72,501.00 | 74,052.00 | 74,052.00 | 542 |
| 2025-11-20 | 74,900.00 | 75,000.00 | 72,500.00 | 73,003.00 | 73,003.00 | 5,796 |
| 2025-11-19 | 75,501.00 | 76,875.00 | 75,000.00 | 75,000.00 | 75,000.00 | 2,721 |
| 2025-11-18 | 77,500.00 | 77,589.00 | 75,001.00 | 75,283.00 | 75,283.00 | 2,671 |
| 2025-11-17 | 79,950.00 | 81,000.00 | 78,500.00 | 79,800.00 | 79,800.00 | 2,498 |
| 2025-11-14 | 78,201.00 | 80,443.00 | 78,200.00 | 78,768.00 | 78,768.00 | 3,321 |
| 2025-11-13 | 80,499.00 | 80,499.00 | 78,442.00 | 78,700.00 | 78,700.00 | 2,729 |
| 2025-11-12 | 79,221.00 | 80,999.00 | 78,819.00 | 80,999.00 | 80,999.00 | 1,485 |
| 2025-11-11 | 79,500.00 | 81,696.00 | 79,052.00 | 79,112.00 | 79,112.00 | 405 |
| 2025-11-10 | 79,014.00 | 83,150.00 | 78,187.00 | 82,725.00 | 82,725.00 | 5,477 |
| 2025-11-07 | 80,998.00 | 81,000.00 | 77,743.00 | 81,000.00 | 81,000.00 | 4,019 |
| 2025-11-06 | 80,599.00 | 81,436.00 | 78,400.00 | 79,800.00 | 79,800.00 | 9,813 |
| 2025-11-05 | 80,200.00 | 80,203.00 | 78,489.00 | 79,501.00 | 79,501.00 | 3,601 |
| 2025-11-04 | 79,000.00 | 80,000.00 | 78,267.00 | 80,000.00 | 80,000.00 | 9,392 |
| 2025-11-03 | 81,821.00 | 81,821.00 | 78,104.00 | 78,597.00 | 78,597.00 | 1,044 |
| 2025-10-31 | 79,201.00 | 81,829.00 | 79,201.00 | 81,829.00 | 81,829.00 | 1,314 |
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.