Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 81,000.00 | 84,929.00 | 80,500.00 | 80,795.00 | 80,795.00 | 3,355 |
| 2025-08-05 | 85,199.00 | 85,199.00 | 80,100.00 | 80,100.00 | 80,100.00 | 5,867 |
| 2025-08-04 | 85,300.00 | 85,300.00 | 81,051.00 | 82,826.00 | 82,826.00 | 454 |
| 2025-08-01 | 88,399.00 | 88,399.00 | 81,003.00 | 83,800.00 | 83,800.00 | 1,467 |
| 2025-07-31 | 80,004.00 | 86,965.00 | 80,004.00 | 84,981.00 | 84,981.00 | 4,532 |
| 2025-07-30 | 85,100.00 | 87,488.00 | 83,268.00 | 83,268.00 | 83,268.00 | 537 |
| 2025-07-29 | 90,199.00 | 90,199.00 | 84,108.00 | 85,000.00 | 85,000.00 | 3,102 |
| 2025-07-28 | 85,001.00 | 88,150.00 | 85,000.00 | 86,500.00 | 86,500.00 | 1,942 |
| 2025-07-25 | 88,164.00 | 88,164.00 | 85,100.00 | 85,100.00 | 85,100.00 | 371 |
| 2025-07-24 | 87,028.00 | 89,895.00 | 86,324.00 | 87,400.00 | 87,400.00 | 2,182 |
| 2025-07-23 | 92,000.00 | 92,996.00 | 85,000.00 | 86,951.00 | 86,951.00 | 4,805 |
| 2025-07-22 | 87,385.00 | 92,997.00 | 87,015.00 | 87,015.00 | 87,015.00 | 307 |
| 2025-07-21 | 90,001.00 | 91,000.00 | 90,000.00 | 90,500.00 | 90,500.00 | 1,378 |
| 2025-07-18 | 87,415.00 | 93,000.00 | 87,415.00 | 90,001.00 | 90,001.00 | 359 |
| 2025-07-17 | 87,663.00 | 91,000.00 | 87,031.00 | 91,000.00 | 91,000.00 | 679 |
| 2025-07-16 | 90,999.00 | 91,000.00 | 87,016.00 | 90,999.00 | 90,999.00 | 780 |
| 2025-07-15 | 90,000.00 | 91,485.00 | 90,000.00 | 91,400.00 | 91,400.00 | 709 |
| 2025-07-14 | 89,999.00 | 90,000.00 | 89,999.00 | 90,000.00 | 90,000.00 | 139 |
| 2025-07-11 | 91,799.00 | 91,799.00 | 87,123.00 | 91,000.00 | 91,000.00 | 124 |
| 2025-07-10 | 94,199.00 | 94,199.00 | 91,800.00 | 91,800.00 | 91,800.00 | 23 |
| 2025-07-09 | 86,321.00 | 91,501.00 | 86,321.00 | 91,501.00 | 91,501.00 | 76 |
| 2025-07-08 | 89,500.00 | 91,499.00 | 88,541.00 | 88,602.00 | 88,602.00 | 958 |
| 2025-07-07 | 88,000.00 | 89,500.00 | 85,537.00 | 89,500.00 | 89,500.00 | 1,977 |
| 2025-07-04 | 89,443.00 | 89,443.00 | 88,000.00 | 88,001.00 | 88,001.00 | 252 |
| 2025-07-03 | 89,496.00 | 89,496.00 | 86,170.00 | 87,651.00 | 87,651.00 | 262 |
| 2025-07-02 | 89,489.00 | 89,489.00 | 86,478.00 | 87,150.00 | 87,150.00 | 4,287 |
| 2025-07-01 | 89,487.00 | 89,487.00 | 86,501.00 | 89,487.00 | 89,487.00 | 983 |
| 2025-06-30 | 89,498.00 | 89,498.00 | 86,422.00 | 88,485.00 | 88,485.00 | 1,386 |
| 2025-06-27 | 84,001.00 | 86,498.00 | 82,920.00 | 82,920.00 | 82,920.00 | 538 |
| 2025-06-26 | 84,500.00 | 87,357.00 | 78,003.00 | 87,311.00 | 87,311.00 | 589 |
| 2025-06-25 | 90,385.00 | 90,385.00 | 85,083.00 | 85,083.00 | 85,083.00 | 4,510 |
| 2025-06-24 | 87,002.00 | 90,974.00 | 84,503.00 | 87,000.00 | 87,000.00 | 1,275 |
| 2025-06-23 | 86,000.00 | 88,499.00 | 86,000.00 | 87,000.00 | 87,000.00 | 1,519 |
| 2025-06-20 | 88,900.00 | 89,500.00 | 85,900.00 | 85,900.00 | 85,900.00 | 18,309 |
| 2025-06-19 | 88,899.00 | 88,899.00 | 86,500.00 | 87,001.00 | 87,001.00 | 1,731 |
| 2025-06-18 | 84,905.00 | 89,400.00 | 82,603.00 | 88,900.00 | 88,900.00 | 2,114 |
| 2025-06-17 | 88,980.00 | 91,999.00 | 82,663.00 | 84,900.00 | 84,900.00 | 3,719 |
| 2025-06-13 | 91,899.00 | 94,284.00 | 88,000.00 | 88,979.00 | 88,979.00 | 24,056 |
| 2025-06-12 | 103,981.00 | 103,981.00 | 87,525.00 | 88,000.00 | 88,000.00 | 19,942 |
| 2025-06-11 | 105,000.00 | 106,480.00 | 103,880.00 | 104,999.00 | 104,999.00 | 870 |
| 2025-06-10 | 102,000.00 | 103,995.00 | 99,561.00 | 103,981.00 | 103,981.00 | 1,052 |
| 2025-06-09 | 105,500.00 | 106,000.00 | 103,171.00 | 104,000.00 | 104,000.00 | 481 |
| 2025-06-06 | 103,999.00 | 105,000.00 | 100,502.00 | 103,494.00 | 103,494.00 | 910 |
| 2025-06-05 | 105,997.00 | 105,997.00 | 101,601.00 | 102,999.00 | 102,999.00 | 1,675 |
| 2025-06-04 | 99,000.00 | 107,500.00 | 99,000.00 | 103,501.00 | 103,501.00 | 7,634 |
| 2025-06-03 | 100,999.00 | 100,999.00 | 94,331.00 | 96,500.00 | 96,500.00 | 229 |
| 2025-06-02 | 101,300.00 | 101,300.00 | 99,000.00 | 101,000.00 | 101,000.00 | 328 |
| 2025-05-30 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 205 |
| 2025-05-29 | 99,350.00 | 101,660.00 | 98,000.00 | 101,660.00 | 101,660.00 | 124 |
| 2025-05-28 | 102,502.00 | 109,999.00 | 99,468.00 | 99,468.00 | 99,468.00 | 463 |
| 2025-05-27 | 94,200.00 | 103,899.00 | 94,200.00 | 97,708.00 | 97,708.00 | 374 |
| 2025-05-26 | 97,949.00 | 98,500.00 | 97,500.00 | 98,500.00 | 98,500.00 | 434 |
| 2025-05-23 | 98,397.00 | 98,397.00 | 94,500.00 | 98,000.00 | 98,000.00 | 232 |
| 2025-05-22 | 99,500.00 | 99,500.00 | 96,030.00 | 98,500.00 | 98,500.00 | 1,724 |
| 2025-05-21 | 98,500.00 | 99,414.00 | 95,500.00 | 99,414.00 | 99,414.00 | 873 |
| 2025-05-20 | 97,000.00 | 98,500.00 | 97,000.00 | 98,500.00 | 98,500.00 | 2,261 |
| 2025-05-19 | 93,000.00 | 98,500.00 | 92,800.00 | 97,001.00 | 97,001.00 | 2,770 |
| 2025-05-16 | 85,000.00 | 97,001.00 | 85,000.00 | 97,001.00 | 97,001.00 | 3,784 |
| 2025-05-15 | 80,721.00 | 83,999.00 | 79,522.00 | 83,500.00 | 83,500.00 | 17,900 |
| 2025-05-14 | 77,626.00 | 80,501.00 | 77,626.00 | 80,500.00 | 80,500.00 | 3,595 |
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.