Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104,987.00 | 106,900.00 | 102,012.00 | 106,795.00 | 106,795.00 | 588 |
| 2026-10-15 | 100,000.00 | 104,000.00 | 99,700.00 | 104,000.00 | 104,000.00 | 910 |
| 2026-10-14 | 100,882.00 | 103,000.00 | 99,002.00 | 101,000.00 | 101,000.00 | 655 |
| 2026-10-13 | 103,500.00 | 104,254.00 | 101,460.00 | 103,963.00 | 103,963.00 | 433 |
| 2026-10-12 | 104,534.00 | 105,975.00 | 100,512.00 | 105,000.00 | 105,000.00 | 1,108 |
| 2026-10-09 | 103,917.00 | 105,700.00 | 103,917.00 | 105,700.00 | 105,700.00 | 2 |
| 2026-10-08 | 100,023.00 | 106,800.00 | 100,023.00 | 105,799.00 | 105,799.00 | 1,330 |
| 2026-10-07 | 102,499.00 | 102,500.00 | 100,074.00 | 102,500.00 | 102,500.00 | 692 |
| 2026-10-06 | 101,000.00 | 102,500.00 | 100,003.00 | 102,455.00 | 102,455.00 | 604 |
| 2026-10-05 | 102,000.00 | 104,099.00 | 102,000.00 | 103,300.00 | 103,300.00 | 217 |
| 2026-10-02 | 106,307.00 | 106,307.00 | 99,016.00 | 99,016.00 | 99,016.00 | 427 |
| 2026-10-01 | 101,976.00 | 106,350.00 | 99,251.00 | 101,989.00 | 101,989.00 | 9,166 |
| 2026-09-30 | 98,500.00 | 101,989.00 | 98,500.00 | 101,989.00 | 101,989.00 | 526 |
| 2026-09-29 | 101,989.00 | 101,989.00 | 98,499.00 | 100,993.00 | 100,993.00 | 919 |
| 2026-09-28 | 106,003.00 | 106,003.00 | 98,670.00 | 101,306.00 | 101,306.00 | 501 |
| 2026-09-25 | 110,325.00 | 110,325.00 | 98,487.00 | 104,000.00 | 104,000.00 | 825 |
| 2026-09-23 | 104,999.00 | 109,188.00 | 103,501.00 | 106,783.00 | 106,783.00 | 5,988 |
| 2026-09-22 | 111,446.00 | 111,446.00 | 103,202.00 | 106,760.00 | 106,760.00 | 2,153 |
| 2026-09-21 | 111,516.00 | 111,516.00 | 106,598.00 | 108,935.00 | 108,935.00 | 824 |
| 2026-09-18 | 112,995.00 | 112,995.00 | 107,508.00 | 108,022.00 | 108,022.00 | 8,051 |
Page 1 of 1 · 20 trading days
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.