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 |
| 2026-09-17 | 109,489.00 | 112,499.00 | 109,489.00 | 112,394.00 | 112,394.00 | 1,432 |
| 2026-09-16 | 108,872.00 | 109,373.00 | 102,606.00 | 108,113.00 | 108,113.00 | 755 |
| 2026-09-15 | 105,887.00 | 108,349.00 | 104,159.00 | 108,349.00 | 108,349.00 | 1,987 |
| 2026-09-14 | 102,800.00 | 106,249.00 | 102,800.00 | 105,334.00 | 105,334.00 | 982 |
| 2026-09-11 | 103,861.00 | 103,861.00 | 98,322.00 | 100,913.00 | 100,913.00 | 871 |
| 2026-09-10 | 104,398.00 | 104,398.00 | 99,262.00 | 101,006.00 | 101,006.00 | 72 |
| 2026-09-09 | 104,997.00 | 105,000.00 | 104,404.00 | 104,404.00 | 104,404.00 | 101 |
| 2026-09-08 | 101,962.00 | 104,976.00 | 100,600.00 | 103,455.00 | 103,455.00 | 420 |
| 2026-09-07 | 103,690.00 | 104,992.00 | 100,500.00 | 104,992.00 | 104,992.00 | 321 |
| 2026-09-04 | 106,110.00 | 107,000.00 | 103,002.00 | 104,533.00 | 104,533.00 | 1,579 |
| 2026-09-03 | 103,003.00 | 106,111.00 | 103,003.00 | 106,111.00 | 106,111.00 | 235 |
| 2026-09-02 | 106,980.00 | 106,980.00 | 106,980.00 | 106,980.00 | 106,980.00 | 1 |
| 2026-09-01 | 108,495.00 | 108,495.00 | 102,426.00 | 107,173.00 | 107,173.00 | 646 |
| 2026-08-31 | 106,494.00 | 106,499.00 | 103,888.00 | 103,894.00 | 103,894.00 | 213 |
| 2026-08-28 | 102,898.00 | 108,589.00 | 102,860.00 | 108,556.00 | 108,556.00 | 304 |
| 2026-08-27 | 103,675.00 | 106,878.00 | 101,003.00 | 106,457.00 | 106,457.00 | 1,041 |
| 2026-08-26 | 99,102.00 | 102,247.00 | 99,102.00 | 102,099.00 | 102,099.00 | 1,801 |
| 2026-08-25 | 101,400.00 | 103,002.00 | 99,585.00 | 99,587.00 | 99,587.00 | 1,839 |
| 2026-08-24 | 96,055.00 | 101,168.00 | 96,055.00 | 101,114.00 | 101,114.00 | 1,575 |
| 2026-08-21 | 98,001.00 | 100,162.00 | 96,501.00 | 100,162.00 | 100,162.00 | 3,858 |
| 2026-08-20 | 99,700.00 | 99,700.00 | 95,000.00 | 96,012.00 | 96,012.00 | 1,662 |
| 2026-08-19 | 99,391.00 | 101,201.00 | 99,391.00 | 99,820.00 | 99,820.00 | 1,713 |
| 2026-08-18 | 98,500.00 | 101,000.00 | 98,076.00 | 100,851.00 | 100,851.00 | 2,855 |
| 2026-08-17 | 98,004.00 | 99,994.00 | 97,000.00 | 97,632.00 | 97,632.00 | 1,605 |
| 2026-08-14 | 102,199.00 | 102,199.00 | 99,000.00 | 99,000.00 | 99,000.00 | 11,542 |
| 2026-08-13 | 98,321.00 | 101,425.00 | 97,113.00 | 100,994.00 | 100,994.00 | 3,591 |
| 2026-08-12 | 101,747.00 | 101,747.00 | 98,300.00 | 98,300.00 | 98,300.00 | 1,555 |
| 2026-08-11 | 105,977.00 | 105,977.00 | 99,154.00 | 99,500.00 | 99,500.00 | 2,087 |
| 2026-08-07 | 101,028.00 | 103,493.00 | 99,528.00 | 103,400.00 | 103,400.00 | 429 |
| 2026-08-06 | 105,244.00 | 105,244.00 | 99,000.00 | 101,950.00 | 101,950.00 | 22,053 |
| 2026-08-05 | 104,007.00 | 109,308.00 | 104,007.00 | 109,000.00 | 109,000.00 | 288 |
| 2026-08-04 | 105,216.00 | 107,500.00 | 104,301.00 | 107,500.00 | 107,500.00 | 410 |
| 2026-08-03 | 107,469.00 | 110,000.00 | 104,020.00 | 110,000.00 | 110,000.00 | 887 |
| 2026-07-31 | 108,497.00 | 108,497.00 | 103,539.00 | 107,500.00 | 107,500.00 | 259 |
| 2026-07-30 | 103,385.00 | 107,500.00 | 103,385.00 | 107,500.00 | 107,500.00 | 282 |
| 2026-07-29 | 107,103.00 | 109,500.00 | 104,285.00 | 107,000.00 | 107,000.00 | 1,331 |
| 2026-07-28 | 107,690.00 | 107,690.00 | 102,742.00 | 104,283.00 | 104,283.00 | 554 |
| 2026-07-27 | 103,311.00 | 107,695.00 | 100,791.00 | 107,695.00 | 107,695.00 | 1,701 |
| 2026-07-24 | 98,568.00 | 106,499.00 | 98,568.00 | 106,200.00 | 106,200.00 | 1,713 |
| 2026-07-23 | 103,994.00 | 103,994.00 | 98,549.00 | 100,580.00 | 100,580.00 | 11,314 |
Page 1 of 21 · 1,242 trading daysOlder →
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.