Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 80,250.00 | 81,093.00 | 78,505.00 | 78,999.00 | 78,999.00 | 5,365 |
| 2025-10-29 | 82,000.00 | 83,448.00 | 78,500.00 | 78,500.00 | 78,500.00 | 11,274 |
| 2025-10-28 | 80,263.00 | 84,579.00 | 80,263.00 | 81,900.00 | 81,900.00 | 8,359 |
| 2025-10-27 | 85,000.00 | 85,000.00 | 80,262.00 | 84,990.00 | 84,990.00 | 1,385 |
| 2025-10-24 | 82,745.00 | 83,485.00 | 81,000.00 | 83,350.00 | 83,350.00 | 2,856 |
| 2025-10-23 | 82,271.00 | 82,271.00 | 80,350.00 | 82,000.00 | 82,000.00 | 2,137 |
| 2025-10-22 | 82,500.00 | 83,523.00 | 80,100.00 | 80,100.00 | 80,100.00 | 2,955 |
| 2025-10-21 | 78,500.00 | 82,786.00 | 78,500.00 | 82,477.00 | 82,477.00 | 3,075 |
| 2025-10-20 | 79,397.00 | 83,899.00 | 78,793.00 | 80,000.00 | 80,000.00 | 8,946 |
| 2025-10-17 | 82,527.00 | 84,994.00 | 75,063.00 | 78,761.00 | 78,761.00 | 5,039 |
| 2025-10-16 | 88,000.00 | 91,999.00 | 82,408.00 | 82,408.00 | 82,408.00 | 4,281 |
| 2025-10-15 | 96,499.00 | 98,199.00 | 87,000.00 | 87,000.00 | 87,000.00 | 11,998 |
| 2025-10-14 | 88,500.00 | 96,500.00 | 88,500.00 | 96,500.00 | 96,500.00 | 1,401 |
| 2025-10-13 | 92,600.00 | 94,000.00 | 90,000.00 | 94,000.00 | 94,000.00 | 499 |
| 2025-10-10 | 97,355.00 | 97,355.00 | 92,550.00 | 92,600.00 | 92,600.00 | 498 |
| 2025-10-09 | 95,993.00 | 95,993.00 | 92,601.00 | 95,000.00 | 95,000.00 | 31 |
| 2025-10-08 | 98,188.00 | 98,188.00 | 92,942.00 | 94,766.00 | 94,766.00 | 1,041 |
| 2025-10-07 | 97,624.00 | 98,199.00 | 95,000.00 | 98,199.00 | 98,199.00 | 804 |
| 2025-10-06 | 99,898.00 | 99,898.00 | 95,092.00 | 97,624.00 | 97,624.00 | 450 |
| 2025-10-03 | 96,013.00 | 100,094.00 | 96,013.00 | 100,022.00 | 100,022.00 | 88 |
| 2025-10-02 | 99,807.00 | 99,807.00 | 96,003.00 | 97,000.00 | 97,000.00 | 3 |
| 2025-10-01 | 100,797.00 | 100,797.00 | 96,660.00 | 96,660.00 | 96,660.00 | 268 |
| 2025-09-30 | 100,000.00 | 101,500.00 | 97,220.00 | 100,800.00 | 100,800.00 | 4,582 |
| 2025-09-29 | 98,000.00 | 100,899.00 | 94,203.00 | 97,001.00 | 97,001.00 | 701 |
| 2025-09-26 | 99,751.00 | 99,985.00 | 96,316.00 | 98,242.00 | 98,242.00 | 466 |
| 2025-09-25 | 97,799.00 | 99,751.00 | 92,501.00 | 99,751.00 | 99,751.00 | 163 |
| 2025-09-23 | 95,201.00 | 99,593.00 | 95,201.00 | 98,628.00 | 98,628.00 | 387 |
| 2025-09-22 | 96,805.00 | 100,999.00 | 96,101.00 | 99,900.00 | 99,900.00 | 2,761 |
| 2025-09-19 | 98,500.00 | 99,979.00 | 95,002.00 | 99,979.00 | 99,979.00 | 2,054 |
| 2025-09-18 | 94,949.00 | 98,900.00 | 93,577.00 | 98,900.00 | 98,900.00 | 2,540 |
| 2025-09-17 | 92,999.00 | 94,481.00 | 91,558.00 | 94,374.00 | 94,374.00 | 2,748 |
| 2025-09-16 | 94,199.00 | 94,199.00 | 90,400.00 | 91,300.00 | 91,300.00 | 9,538 |
| 2025-09-15 | 95,984.00 | 95,984.00 | 90,500.00 | 93,895.00 | 93,895.00 | 9,639 |
| 2025-09-12 | 94,000.00 | 94,000.00 | 89,782.00 | 93,100.00 | 93,100.00 | 8,466 |
| 2025-09-11 | 95,000.00 | 95,000.00 | 92,612.00 | 92,612.00 | 92,612.00 | 7,827 |
| 2025-09-10 | 93,499.00 | 94,999.00 | 91,254.00 | 94,999.00 | 94,999.00 | 1,560 |
| 2025-09-09 | 92,909.00 | 93,500.00 | 92,336.00 | 92,351.00 | 92,351.00 | 2,475 |
| 2025-09-08 | 90,115.00 | 92,909.00 | 90,115.00 | 92,336.00 | 92,336.00 | 1,174 |
| 2025-09-05 | 90,401.00 | 90,800.00 | 90,002.00 | 90,101.00 | 90,101.00 | 687 |
| 2025-09-04 | 92,999.00 | 92,999.00 | 89,019.00 | 90,401.00 | 90,401.00 | 1,853 |
| 2025-09-03 | 98,996.00 | 98,996.00 | 89,101.00 | 92,934.00 | 92,934.00 | 3,036 |
| 2025-09-02 | 92,999.00 | 97,499.00 | 90,000.00 | 94,881.00 | 94,881.00 | 3,904 |
| 2025-09-01 | 91,943.00 | 92,401.00 | 89,800.00 | 89,855.00 | 89,855.00 | 398 |
| 2025-08-29 | 91,000.00 | 93,000.00 | 89,050.00 | 91,007.00 | 91,007.00 | 3,864 |
| 2025-08-28 | 89,000.00 | 91,000.00 | 89,000.00 | 89,821.00 | 89,821.00 | 956 |
| 2025-08-27 | 86,616.00 | 91,000.00 | 86,616.00 | 91,000.00 | 91,000.00 | 657 |
| 2025-08-26 | 87,500.00 | 89,000.00 | 87,500.00 | 88,500.00 | 88,500.00 | 1,070 |
| 2025-08-25 | 87,995.00 | 89,993.00 | 84,553.00 | 89,000.00 | 89,000.00 | 2,223 |
| 2025-08-22 | 83,100.00 | 87,000.00 | 82,751.00 | 87,000.00 | 87,000.00 | 1,200 |
| 2025-08-21 | 84,350.00 | 86,050.00 | 83,102.00 | 83,102.00 | 83,102.00 | 1,296 |
| 2025-08-20 | 87,299.00 | 87,299.00 | 83,526.00 | 83,526.00 | 83,526.00 | 129 |
| 2025-08-19 | 81,721.00 | 85,680.00 | 81,721.00 | 85,680.00 | 85,680.00 | 2,355 |
| 2025-08-18 | 84,500.00 | 84,500.00 | 81,601.00 | 82,669.00 | 82,669.00 | 4,637 |
| 2025-08-15 | 84,489.00 | 84,489.00 | 80,500.00 | 80,500.00 | 80,500.00 | 1,876 |
| 2025-08-14 | 83,000.00 | 84,048.00 | 80,102.00 | 84,048.00 | 84,048.00 | 1,458 |
| 2025-08-13 | 84,500.00 | 84,500.00 | 81,015.00 | 81,313.00 | 81,313.00 | 913 |
| 2025-08-12 | 85,003.00 | 87,995.00 | 84,401.00 | 85,097.00 | 85,097.00 | 3,103 |
| 2025-08-11 | 85,499.00 | 87,479.00 | 83,103.00 | 85,000.00 | 85,000.00 | 450 |
| 2025-08-08 | 81,900.00 | 88,898.00 | 81,500.00 | 85,000.00 | 85,000.00 | 9,348 |
| 2025-08-07 | 81,700.00 | 83,995.00 | 80,500.00 | 81,000.00 | 81,000.00 | 7,113 |
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.