Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 82,848.00 | 83,899.00 | 81,501.00 | 82,700.00 | 82,700.00 | 1,690 |
| 2025-02-10 | 85,099.00 | 85,499.00 | 81,100.00 | 81,800.00 | 81,800.00 | 4,108 |
| 2025-02-07 | 84,850.00 | 85,999.00 | 83,456.00 | 85,999.00 | 85,999.00 | 468 |
| 2025-02-06 | 85,003.00 | 85,040.00 | 84,000.00 | 85,040.00 | 85,040.00 | 2,739 |
| 2025-02-05 | 85,800.00 | 87,500.00 | 83,406.00 | 87,500.00 | 87,500.00 | 1,299 |
| 2025-02-04 | 86,000.00 | 86,000.00 | 84,200.00 | 84,201.00 | 84,201.00 | 2,148 |
| 2025-02-03 | 84,300.00 | 86,197.00 | 83,900.00 | 85,302.00 | 85,302.00 | 1,583 |
| 2025-01-31 | 85,000.00 | 86,499.00 | 81,999.00 | 84,300.00 | 84,300.00 | 7,537 |
| 2025-01-30 | 84,500.00 | 85,000.00 | 84,008.00 | 85,000.00 | 85,000.00 | 1,202 |
| 2025-01-29 | 85,900.00 | 86,179.00 | 84,511.00 | 84,852.00 | 84,852.00 | 1,176 |
| 2025-01-28 | 85,300.00 | 86,000.00 | 84,008.00 | 84,008.00 | 84,008.00 | 3,151 |
| 2025-01-27 | 87,000.00 | 87,500.00 | 86,117.00 | 86,500.00 | 86,500.00 | 9,768 |
| 2025-01-24 | 85,100.00 | 89,000.00 | 85,100.00 | 87,500.00 | 87,500.00 | 29,202 |
| 2025-01-23 | 86,499.00 | 87,000.00 | 84,500.00 | 84,684.00 | 84,684.00 | 4,414 |
| 2025-01-22 | 86,050.00 | 88,000.00 | 85,002.00 | 86,400.00 | 86,400.00 | 11,609 |
| 2025-01-21 | 88,415.00 | 90,499.00 | 84,000.00 | 86,000.00 | 86,000.00 | 2,479 |
| 2025-01-20 | 88,500.00 | 90,999.00 | 88,000.00 | 90,500.00 | 90,500.00 | 1,022 |
| 2025-01-17 | 87,161.00 | 89,000.00 | 85,504.00 | 85,504.00 | 85,504.00 | 1,719 |
| 2025-01-16 | 85,503.00 | 91,000.00 | 85,503.00 | 89,500.00 | 89,500.00 | 2,326 |
| 2025-01-15 | 91,000.00 | 92,500.00 | 85,504.00 | 85,504.00 | 85,504.00 | 3,146 |
| 2025-01-14 | 89,499.00 | 92,500.00 | 89,000.00 | 90,500.00 | 90,500.00 | 1,337 |
| 2025-01-13 | 92,450.00 | 92,500.00 | 89,500.00 | 90,501.00 | 90,501.00 | 1,121 |
| 2025-01-10 | 92,500.00 | 92,500.00 | 90,601.00 | 92,450.00 | 92,450.00 | 2,629 |
| 2025-01-09 | 92,499.00 | 92,500.00 | 92,480.00 | 92,500.00 | 92,500.00 | 333 |
| 2025-01-08 | 89,000.00 | 92,475.00 | 89,000.00 | 92,474.00 | 92,474.00 | 1,871 |
| 2025-01-07 | 90,000.00 | 92,500.00 | 89,000.00 | 92,500.00 | 92,500.00 | 2,835 |
| 2025-01-06 | 87,500.00 | 90,000.00 | 87,499.00 | 89,400.00 | 89,400.00 | 8,523 |
| 2025-01-03 | 87,499.00 | 87,499.00 | 86,800.00 | 87,499.00 | 87,499.00 | 1,598 |
| 2025-01-02 | 85,811.00 | 87,500.00 | 85,811.00 | 86,100.00 | 86,100.00 | 8,157 |
| 2024-12-31 | 85,813.00 | 87,000.00 | 85,812.00 | 87,000.00 | 87,000.00 | 220 |
| 2024-12-30 | 86,601.00 | 87,499.00 | 85,811.00 | 85,811.00 | 85,811.00 | 417 |
| 2024-12-27 | 86,500.00 | 87,500.00 | 86,500.00 | 86,620.00 | 86,620.00 | 1,437 |
| 2024-12-24 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 279 |
| 2024-12-23 | 87,500.00 | 87,500.00 | 85,503.00 | 87,448.00 | 87,448.00 | 140 |
| 2024-12-20 | 85,500.00 | 87,500.00 | 84,500.00 | 86,500.00 | 86,500.00 | 5,416 |
| 2024-12-19 | 86,589.00 | 86,589.00 | 82,681.00 | 84,500.00 | 84,500.00 | 1,537 |
| 2024-12-18 | 84,000.00 | 86,600.00 | 83,000.00 | 86,600.00 | 86,600.00 | 244 |
| 2024-12-17 | 83,562.00 | 86,999.00 | 83,562.00 | 86,600.00 | 86,600.00 | 470 |
| 2024-12-13 | 83,000.00 | 87,000.00 | 83,000.00 | 85,195.00 | 85,195.00 | 1,512 |
| 2024-12-12 | 81,001.00 | 83,399.00 | 81,001.00 | 83,000.00 | 83,000.00 | 454 |
| 2024-12-11 | 82,000.00 | 83,200.00 | 81,000.00 | 83,000.00 | 83,000.00 | 1,643 |
| 2024-12-10 | 81,001.00 | 82,999.00 | 80,000.00 | 81,690.00 | 81,690.00 | 2,146 |
| 2024-12-09 | 83,555.00 | 84,989.00 | 81,900.00 | 82,600.00 | 82,600.00 | 20,788 |
| 2024-12-06 | 81,500.00 | 81,500.00 | 78,201.00 | 80,000.00 | 80,000.00 | 363 |
| 2024-12-05 | 78,600.00 | 81,250.00 | 77,002.00 | 81,200.00 | 81,200.00 | 3,344 |
| 2024-12-04 | 79,999.00 | 82,000.00 | 78,000.00 | 81,950.00 | 81,950.00 | 8,677 |
| 2024-12-03 | 81,000.00 | 81,000.00 | 77,010.00 | 77,595.00 | 77,595.00 | 596 |
| 2024-12-02 | 79,000.00 | 80,000.00 | 76,503.00 | 80,000.00 | 80,000.00 | 1,815 |
| 2024-11-29 | 80,902.00 | 82,000.00 | 76,428.00 | 76,428.00 | 76,428.00 | 1,796 |
| 2024-11-28 | 76,000.00 | 80,000.00 | 76,000.00 | 80,000.00 | 80,000.00 | 4,291 |
| 2024-11-27 | 76,000.00 | 76,000.00 | 74,000.00 | 76,000.00 | 76,000.00 | 426 |
| 2024-11-26 | 72,999.00 | 76,000.00 | 72,999.00 | 76,000.00 | 76,000.00 | 6,528 |
| 2024-11-25 | 71,001.00 | 73,000.00 | 71,001.00 | 71,101.00 | 71,101.00 | 2,703 |
| 2024-11-22 | 71,800.00 | 72,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 2,042 |
| 2024-11-21 | 67,507.00 | 70,882.00 | 67,507.00 | 70,850.00 | 70,850.00 | 294 |
| 2024-11-20 | 71,999.00 | 71,999.00 | 69,800.00 | 71,000.00 | 71,000.00 | 7,005 |
| 2024-11-19 | 71,999.00 | 72,000.00 | 69,800.00 | 72,000.00 | 72,000.00 | 320 |
| 2024-11-18 | 69,999.00 | 72,899.00 | 68,201.00 | 71,999.00 | 71,999.00 | 755 |
| 2024-11-15 | 71,000.00 | 73,000.00 | 68,500.00 | 69,500.00 | 69,500.00 | 2,978 |
| 2024-11-14 | 74,995.00 | 74,995.00 | 70,001.00 | 70,001.00 | 70,001.00 | 11,882 |
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.