Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 77,120.00 | 80,500.00 | 77,120.00 | 80,500.00 | 80,500.00 | 1,833 |
| 2025-05-12 | 80,500.00 | 82,000.00 | 77,503.00 | 80,499.00 | 80,499.00 | 5,749 |
| 2025-05-09 | 80,499.00 | 80,500.00 | 78,001.00 | 80,500.00 | 80,500.00 | 2,085 |
| 2025-05-08 | 80,500.00 | 80,500.00 | 78,803.00 | 79,001.00 | 79,001.00 | 691 |
| 2025-05-07 | 80,399.00 | 80,400.00 | 78,009.00 | 80,000.00 | 80,000.00 | 748 |
| 2025-05-06 | 80,500.00 | 80,500.00 | 78,503.00 | 80,400.00 | 80,400.00 | 892 |
| 2025-05-05 | 80,499.00 | 80,499.00 | 77,500.00 | 80,450.00 | 80,450.00 | 302 |
| 2025-05-02 | 80,499.00 | 80,500.00 | 80,499.00 | 80,500.00 | 80,500.00 | 290 |
| 2025-04-30 | 81,799.00 | 81,799.00 | 80,981.00 | 80,981.00 | 80,981.00 | 127 |
| 2025-04-29 | 81,800.00 | 81,800.00 | 77,826.00 | 77,826.00 | 77,826.00 | 146 |
| 2025-04-25 | 79,000.00 | 81,800.00 | 77,236.00 | 81,800.00 | 81,800.00 | 1,147 |
| 2025-04-24 | 78,999.00 | 78,999.00 | 76,455.00 | 78,800.00 | 78,800.00 | 1,122 |
| 2025-04-23 | 76,999.00 | 79,132.00 | 73,506.00 | 79,132.00 | 79,132.00 | 206 |
| 2025-04-22 | 75,000.00 | 77,000.00 | 73,781.00 | 77,000.00 | 77,000.00 | 1,943 |
| 2025-04-17 | 75,759.00 | 78,600.00 | 75,759.00 | 76,000.00 | 76,000.00 | 4,503 |
| 2025-04-16 | 75,002.00 | 79,754.00 | 75,002.00 | 78,549.00 | 78,549.00 | 453 |
| 2025-04-15 | 76,500.00 | 79,469.00 | 75,679.00 | 77,900.00 | 77,900.00 | 1,392 |
| 2025-04-14 | 79,891.00 | 79,891.00 | 71,610.00 | 75,000.00 | 75,000.00 | 6,550 |
| 2025-04-11 | 79,980.00 | 79,996.00 | 75,000.00 | 76,999.00 | 76,999.00 | 533 |
| 2025-04-10 | 76,600.00 | 80,829.00 | 74,350.00 | 77,495.00 | 77,495.00 | 3,016 |
| 2025-04-09 | 75,998.00 | 75,998.00 | 70,704.00 | 74,345.00 | 74,345.00 | 387 |
| 2025-04-08 | 74,499.00 | 77,799.00 | 73,501.00 | 75,949.00 | 75,949.00 | 340 |
| 2025-04-07 | 75,999.00 | 75,999.00 | 72,100.00 | 72,845.00 | 72,845.00 | 6,224 |
| 2025-04-04 | 74,945.00 | 76,507.00 | 74,203.00 | 76,199.00 | 76,199.00 | 489 |
| 2025-04-03 | 77,999.00 | 77,999.00 | 75,000.00 | 75,001.00 | 75,001.00 | 759 |
| 2025-04-02 | 77,939.00 | 78,000.00 | 75,536.00 | 77,650.00 | 77,650.00 | 342 |
| 2025-04-01 | 77,759.00 | 78,000.00 | 76,003.00 | 78,000.00 | 78,000.00 | 388 |
| 2025-03-31 | 79,000.00 | 80,999.00 | 78,001.00 | 78,021.00 | 78,021.00 | 371 |
| 2025-03-28 | 78,002.00 | 79,900.00 | 78,002.00 | 79,900.00 | 79,900.00 | 1,023 |
| 2025-03-27 | 78,417.00 | 80,900.00 | 78,411.00 | 80,900.00 | 80,900.00 | 671 |
| 2025-03-26 | 82,000.00 | 82,000.00 | 80,002.00 | 81,800.00 | 81,800.00 | 376 |
| 2025-03-25 | 80,000.00 | 82,000.00 | 80,000.00 | 81,900.00 | 81,900.00 | 2,201 |
| 2025-03-24 | 81,880.00 | 81,880.00 | 77,709.00 | 80,000.00 | 80,000.00 | 596 |
| 2025-03-20 | 78,499.00 | 81,880.00 | 78,499.00 | 81,880.00 | 81,880.00 | 4,706 |
| 2025-03-19 | 75,500.00 | 77,997.00 | 75,500.00 | 77,980.00 | 77,980.00 | 1,312 |
| 2025-03-18 | 75,499.00 | 75,500.00 | 72,449.00 | 75,500.00 | 75,500.00 | 482 |
| 2025-03-17 | 75,000.00 | 80,000.00 | 73,001.00 | 76,000.00 | 76,000.00 | 8,957 |
| 2025-03-14 | 76,000.00 | 78,499.00 | 75,000.00 | 77,500.00 | 77,500.00 | 1,736 |
| 2025-03-13 | 77,000.00 | 77,999.00 | 75,000.00 | 76,000.00 | 76,000.00 | 1,566 |
| 2025-03-12 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 47 |
| 2025-03-11 | 80,470.00 | 80,470.00 | 75,500.00 | 78,058.00 | 78,058.00 | 831 |
| 2025-03-10 | 80,089.00 | 80,899.00 | 75,051.00 | 77,500.00 | 77,500.00 | 962 |
| 2025-03-07 | 79,090.00 | 81,999.00 | 79,090.00 | 79,500.00 | 79,500.00 | 536 |
| 2025-03-06 | 80,999.00 | 83,488.00 | 80,000.00 | 81,000.00 | 81,000.00 | 1,180 |
| 2025-03-05 | 82,801.00 | 82,801.00 | 81,000.00 | 81,000.00 | 81,000.00 | 178 |
| 2025-03-04 | 84,214.00 | 85,500.00 | 82,800.00 | 82,800.00 | 82,800.00 | 1,401 |
| 2025-03-03 | 84,001.00 | 86,117.00 | 84,001.00 | 85,200.00 | 85,200.00 | 508 |
| 2025-02-28 | 88,781.00 | 88,781.00 | 84,266.00 | 84,266.00 | 84,266.00 | 1,026 |
| 2025-02-27 | 86,001.00 | 86,001.00 | 85,815.00 | 85,815.00 | 85,815.00 | 649 |
| 2025-02-26 | 85,086.00 | 86,000.00 | 85,086.00 | 85,200.00 | 85,200.00 | 1,108 |
| 2025-02-25 | 87,800.00 | 91,497.00 | 85,003.00 | 86,010.00 | 86,010.00 | 737 |
| 2025-02-24 | 86,200.00 | 88,248.00 | 86,200.00 | 87,300.00 | 87,300.00 | 173 |
| 2025-02-21 | 86,500.00 | 89,299.00 | 84,801.00 | 89,299.00 | 89,299.00 | 449 |
| 2025-02-20 | 88,500.00 | 89,000.00 | 85,734.00 | 89,000.00 | 89,000.00 | 47 |
| 2025-02-19 | 92,400.00 | 92,400.00 | 90,881.00 | 90,881.00 | 90,881.00 | 2,280 |
| 2025-02-18 | 88,999.00 | 92,400.00 | 84,703.00 | 92,400.00 | 92,400.00 | 2,430 |
| 2025-02-17 | 86,501.00 | 88,999.00 | 86,501.00 | 88,999.00 | 88,999.00 | 307 |
| 2025-02-14 | 88,000.00 | 90,000.00 | 87,500.00 | 89,000.00 | 89,000.00 | 318 |
| 2025-02-13 | 89,900.00 | 89,900.00 | 85,501.00 | 89,500.00 | 89,500.00 | 4,894 |
| 2025-02-12 | 83,200.00 | 88,000.00 | 82,700.00 | 88,000.00 | 88,000.00 | 5,658 |
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.