Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 70,612.00 | 72,999.00 | 70,610.00 | 72,000.00 | 72,000.00 | 1,052 |
| 2024-11-12 | 71,971.00 | 73,458.00 | 70,501.00 | 71,349.00 | 71,349.00 | 719 |
| 2024-11-11 | 71,746.00 | 73,799.00 | 70,300.00 | 71,501.00 | 71,501.00 | 2,691 |
| 2024-11-08 | 68,500.00 | 70,900.00 | 67,610.00 | 69,500.00 | 69,500.00 | 367 |
| 2024-11-07 | 70,500.00 | 74,000.00 | 70,500.00 | 73,000.00 | 73,000.00 | 5,272 |
| 2024-11-06 | 70,372.00 | 72,400.00 | 70,372.00 | 72,400.00 | 72,400.00 | 1,753 |
| 2024-11-05 | 71,999.00 | 71,999.00 | 70,001.00 | 70,100.00 | 70,100.00 | 239 |
| 2024-11-04 | 69,000.00 | 71,999.00 | 69,000.00 | 71,000.00 | 71,000.00 | 3,576 |
| 2024-11-01 | 70,445.00 | 72,396.00 | 69,000.00 | 69,000.00 | 69,000.00 | 1,698 |
| 2024-10-31 | 72,398.00 | 72,399.00 | 71,250.00 | 71,250.00 | 71,250.00 | 823 |
| 2024-10-30 | 70,001.00 | 72,499.00 | 70,001.00 | 70,201.00 | 70,201.00 | 137 |
| 2024-10-29 | 70,288.00 | 70,450.00 | 68,501.00 | 68,501.00 | 68,501.00 | 176 |
| 2024-10-28 | 68,001.00 | 70,450.00 | 68,001.00 | 70,288.00 | 70,288.00 | 4,847 |
| 2024-10-25 | 69,000.00 | 70,449.00 | 67,501.00 | 67,600.00 | 67,600.00 | 238 |
| 2024-10-24 | 68,501.00 | 70,300.00 | 67,000.00 | 67,382.00 | 67,382.00 | 634 |
| 2024-10-23 | 70,449.00 | 70,449.00 | 68,001.00 | 70,449.00 | 70,449.00 | 142 |
| 2024-10-22 | 70,449.00 | 71,996.00 | 69,000.00 | 69,000.00 | 69,000.00 | 1,331 |
| 2024-10-21 | 70,000.00 | 72,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 469 |
| 2024-10-18 | 72,110.00 | 72,110.00 | 69,065.00 | 69,500.00 | 69,500.00 | 1,255 |
| 2024-10-17 | 70,454.00 | 72,700.00 | 69,995.00 | 72,700.00 | 72,700.00 | 1,328 |
| 2024-10-16 | 69,503.00 | 72,000.00 | 69,503.00 | 71,499.00 | 71,499.00 | 561 |
| 2024-10-15 | 75,999.00 | 76,468.00 | 72,200.00 | 72,200.00 | 72,200.00 | 8,997 |
| 2024-10-14 | 75,000.00 | 76,495.00 | 74,000.00 | 75,999.00 | 75,999.00 | 13,454 |
| 2024-10-11 | 69,502.00 | 74,199.00 | 69,502.00 | 74,199.00 | 74,199.00 | 3,488 |
| 2024-10-10 | 71,500.00 | 75,000.00 | 69,601.00 | 70,081.00 | 70,081.00 | 3,508 |
| 2024-10-09 | 67,601.00 | 71,733.00 | 67,500.00 | 70,898.00 | 70,898.00 | 2,566 |
| 2024-10-08 | 69,696.00 | 69,696.00 | 68,001.00 | 68,800.00 | 68,800.00 | 159 |
| 2024-10-07 | 68,000.00 | 69,500.00 | 68,000.00 | 68,899.00 | 68,899.00 | 120 |
| 2024-10-04 | 67,910.00 | 68,000.00 | 65,500.00 | 67,400.00 | 67,400.00 | 833 |
| 2024-10-03 | 67,200.00 | 68,400.00 | 66,201.00 | 66,201.00 | 66,201.00 | 334 |
| 2024-10-02 | 64,601.00 | 67,200.00 | 64,550.00 | 67,200.00 | 67,200.00 | 2,157 |
| 2024-10-01 | 68,010.00 | 71,975.00 | 64,570.00 | 64,570.00 | 64,570.00 | 16,407 |
| 2024-09-30 | 71,000.00 | 71,999.00 | 70,000.00 | 71,975.00 | 71,975.00 | 1,002 |
| 2024-09-27 | 72,028.00 | 73,000.00 | 72,028.00 | 72,800.00 | 72,800.00 | 290 |
| 2024-09-26 | 72,996.00 | 72,996.00 | 71,000.00 | 72,499.00 | 72,499.00 | 851 |
| 2024-09-25 | 71,682.00 | 74,995.00 | 69,765.00 | 72,500.00 | 72,500.00 | 949 |
| 2024-09-23 | 71,382.00 | 72,900.00 | 70,001.00 | 70,001.00 | 70,001.00 | 1,246 |
| 2024-09-20 | 72,500.00 | 74,499.00 | 70,600.00 | 72,700.00 | 72,700.00 | 9,824 |
| 2024-09-19 | 70,051.00 | 71,995.00 | 69,600.00 | 71,499.00 | 71,499.00 | 1,366 |
| 2024-09-18 | 73,400.00 | 77,499.00 | 71,601.00 | 71,602.00 | 71,602.00 | 5,210 |
| 2024-09-17 | 69,484.00 | 73,860.00 | 68,600.00 | 73,860.00 | 73,860.00 | 15,417 |
| 2024-09-16 | 68,500.00 | 69,300.00 | 67,320.00 | 68,006.00 | 68,006.00 | 1,304 |
| 2024-09-13 | 68,500.00 | 69,199.00 | 67,682.00 | 68,500.00 | 68,500.00 | 3,868 |
| 2024-09-12 | 68,675.00 | 69,400.00 | 67,400.00 | 67,900.00 | 67,900.00 | 3,681 |
| 2024-09-11 | 68,099.00 | 68,999.00 | 68,000.00 | 68,890.00 | 68,890.00 | 1,696 |
| 2024-09-10 | 69,099.00 | 69,480.00 | 68,001.00 | 69,198.00 | 69,198.00 | 399 |
| 2024-09-09 | 68,000.00 | 69,230.00 | 66,401.00 | 68,001.00 | 68,001.00 | 908 |
| 2024-09-06 | 64,001.00 | 66,700.00 | 64,001.00 | 66,100.00 | 66,100.00 | 105 |
| 2024-09-05 | 66,450.00 | 68,499.00 | 65,000.00 | 66,120.00 | 66,120.00 | 9,913 |
| 2024-09-04 | 67,000.00 | 68,289.00 | 66,450.00 | 66,950.00 | 66,950.00 | 1,370 |
| 2024-09-03 | 66,201.00 | 68,799.00 | 66,201.00 | 66,400.00 | 66,400.00 | 4,574 |
| 2024-09-02 | 69,495.00 | 69,495.00 | 66,101.00 | 66,101.00 | 66,101.00 | 201 |
| 2024-08-30 | 66,161.00 | 69,200.00 | 66,161.00 | 69,200.00 | 69,200.00 | 49 |
| 2024-08-29 | 65,713.00 | 67,300.00 | 65,713.00 | 65,903.00 | 65,903.00 | 778 |
| 2024-08-28 | 64,550.00 | 64,550.00 | 64,500.00 | 64,500.00 | 64,500.00 | 87 |
| 2024-08-27 | 64,657.00 | 67,699.00 | 64,200.00 | 64,660.00 | 64,660.00 | 656 |
| 2024-08-26 | 65,933.00 | 67,800.00 | 65,000.00 | 65,255.00 | 65,255.00 | 615 |
| 2024-08-23 | 68,000.00 | 69,498.00 | 66,020.00 | 69,445.00 | 69,445.00 | 99 |
| 2024-08-22 | 68,457.00 | 69,000.00 | 65,523.00 | 68,000.00 | 68,000.00 | 405 |
| 2024-08-21 | 64,052.00 | 66,894.00 | 64,001.00 | 64,001.00 | 64,001.00 | 710 |
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.