Karooooo Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-22 | 102,000.00 | 103,750.00 | 100,028.00 | 100,060.00 | 100,060.00 | 4,877 |
| 2026-07-21 | 103,254.00 | 109,500.00 | 103,142.00 | 103,142.00 | 103,142.00 | 645 |
| 2026-07-20 | 106,000.00 | 107,820.00 | 103,151.00 | 107,820.00 | 107,820.00 | 1,104 |
| 2026-07-17 | 99,999.00 | 107,999.00 | 99,100.00 | 106,000.00 | 106,000.00 | 10,457 |
| 2026-07-16 | 91,000.00 | 100,047.00 | 91,000.00 | 100,047.00 | 100,047.00 | 1,929 |
| 2026-07-15 | 92,200.00 | 95,235.00 | 89,600.00 | 92,000.00 | 92,000.00 | 1,790 |
| 2026-07-14 | 96,999.00 | 97,899.00 | 93,110.00 | 97,500.00 | 97,500.00 | 1,911 |
| 2026-07-13 | 96,499.00 | 97,900.00 | 94,383.00 | 97,900.00 | 97,900.00 | 2,486 |
| 2026-07-10 | 95,000.00 | 96,096.00 | 91,262.00 | 96,096.00 | 96,096.00 | 4,524 |
| 2026-07-09 | 91,001.00 | 95,000.00 | 90,926.00 | 95,000.00 | 95,000.00 | 1,655 |
| 2026-07-08 | 93,899.00 | 93,899.00 | 89,001.00 | 89,431.00 | 89,431.00 | 2,673 |
| 2026-07-07 | 93,900.00 | 93,900.00 | 90,010.00 | 93,800.00 | 93,800.00 | 1,034 |
| 2026-07-06 | 85,003.00 | 94,000.00 | 85,003.00 | 94,000.00 | 94,000.00 | 2,787 |
| 2026-07-03 | 84,500.00 | 90,000.00 | 83,501.00 | 90,000.00 | 90,000.00 | 908 |
| 2026-07-02 | 83,000.00 | 85,000.00 | 80,732.00 | 85,000.00 | 85,000.00 | 1,487 |
| 2026-07-01 | 82,499.00 | 85,000.00 | 79,002.00 | 83,000.00 | 83,000.00 | 2,000 |
| 2026-06-30 | 82,000.00 | 82,250.00 | 81,500.00 | 82,250.00 | 82,250.00 | 548 |
| 2026-06-29 | 82,700.00 | 82,700.00 | 79,000.00 | 82,400.00 | 82,400.00 | 59 |
| 2026-06-26 | 82,163.00 | 82,163.00 | 80,000.00 | 82,154.00 | 82,154.00 | 1,323 |
| 2026-06-25 | 79,798.00 | 82,997.00 | 79,798.00 | 80,000.00 | 80,000.00 | 1,819 |
| 2026-06-24 | 79,800.00 | 79,800.00 | 78,167.00 | 79,798.00 | 79,798.00 | 894 |
| 2026-06-23 | 77,998.00 | 79,800.00 | 75,260.00 | 79,800.00 | 79,800.00 | 1,144 |
| 2026-06-22 | 78,479.00 | 78,497.00 | 75,814.00 | 76,800.00 | 76,800.00 | 467 |
| 2026-06-19 | 76,060.00 | 78,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | 1,434 |
| 2026-06-18 | 79,399.00 | 79,399.00 | 76,000.00 | 76,007.00 | 76,007.00 | 274 |
| 2026-06-17 | 78,999.00 | 78,999.00 | 75,000.00 | 78,300.00 | 78,300.00 | 1,035 |
| 2026-06-15 | 76,110.00 | 79,207.00 | 76,000.00 | 79,000.00 | 79,000.00 | 244 |
| 2026-06-12 | 75,600.00 | 77,190.00 | 75,050.00 | 75,050.00 | 75,050.00 | 2,732 |
| 2026-06-11 | 77,000.00 | 77,000.00 | 75,463.00 | 75,501.00 | 75,501.00 | 361 |
| 2026-06-10 | 81,000.00 | 81,398.00 | 77,000.00 | 77,000.00 | 77,000.00 | 321 |
| 2026-06-09 | 80,508.00 | 82,950.00 | 77,715.00 | 82,520.00 | 82,520.00 | 2,742 |
| 2026-06-08 | 79,519.00 | 81,701.00 | 79,519.00 | 81,701.00 | 81,701.00 | 100 |
| 2026-06-05 | 80,670.00 | 82,999.00 | 79,002.00 | 79,519.00 | 79,519.00 | 994 |
| 2026-06-04 | 79,800.00 | 80,900.00 | 78,999.00 | 80,900.00 | 80,900.00 | 459 |
| 2026-06-03 | 81,580.00 | 83,000.00 | 79,091.00 | 83,000.00 | 83,000.00 | 869 |
| 2026-06-02 | 77,601.00 | 81,700.00 | 77,601.00 | 81,560.00 | 81,560.00 | 166 |
| 2026-06-01 | 80,316.00 | 81,982.00 | 77,609.00 | 77,609.00 | 77,609.00 | 166 |
| 2026-05-29 | 78,999.00 | 81,997.00 | 78,999.00 | 81,984.00 | 81,984.00 | 207 |
| 2026-05-28 | 80,000.00 | 80,000.00 | 77,500.00 | 79,000.00 | 79,000.00 | 955 |
| 2026-05-27 | 79,800.00 | 83,700.00 | 78,871.00 | 83,700.00 | 83,700.00 | 1,727 |
| 2026-05-26 | 79,992.00 | 79,992.00 | 78,500.00 | 78,500.00 | 78,500.00 | 633 |
| 2026-05-25 | 78,148.00 | 79,799.00 | 78,146.00 | 79,799.00 | 79,799.00 | 401 |
| 2026-05-22 | 79,294.00 | 79,799.00 | 77,529.00 | 78,000.00 | 78,000.00 | 723 |
| 2026-05-21 | 78,000.00 | 79,328.00 | 77,500.00 | 77,510.00 | 77,510.00 | 1,003 |
| 2026-05-20 | 79,999.00 | 79,999.00 | 77,500.00 | 77,500.00 | 77,500.00 | 1,185 |
| 2026-05-19 | 76,001.00 | 79,500.00 | 76,000.00 | 79,000.00 | 79,000.00 | 1,038 |
| 2026-05-18 | 78,993.00 | 78,993.00 | 75,702.00 | 76,926.00 | 76,926.00 | 498 |
| 2026-05-15 | 74,782.00 | 77,000.00 | 74,782.00 | 75,435.00 | 75,435.00 | 1,313 |
| 2026-05-14 | 80,000.00 | 80,500.00 | 72,051.00 | 72,051.00 | 72,051.00 | 3,270 |
| 2026-05-13 | 84,899.00 | 84,899.00 | 77,256.00 | 79,843.00 | 79,843.00 | 947 |
| 2026-05-12 | 81,216.00 | 83,000.00 | 78,597.00 | 81,650.00 | 81,650.00 | 3,507 |
| 2026-05-11 | 85,167.00 | 85,167.00 | 81,005.00 | 81,205.00 | 81,205.00 | 521 |
| 2026-05-08 | 81,111.00 | 84,100.00 | 81,110.00 | 84,100.00 | 84,100.00 | 522 |
| 2026-05-07 | 83,531.00 | 83,531.00 | 80,499.00 | 80,499.00 | 80,499.00 | 498 |
| 2026-05-06 | 82,658.00 | 86,790.00 | 82,600.00 | 84,600.00 | 84,600.00 | 815 |
| 2026-05-05 | 84,001.00 | 85,100.00 | 82,458.00 | 85,100.00 | 85,100.00 | 2,172 |
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.