Karooooo Ltd. (KARO)
41.19
-1.47 (-3.45%)
At close: Mar 31, 2025, 12:17 PM
Karooooo Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.94 | 45.18 | 42.25 | 42.66 | -0.38 | -0.88% | 15,262 |
| Mar 27, 2025 | 43.61 | 44.51 | 42.75 | 43.04 | -0.66 | -1.51% | 31,700 |
| Mar 26, 2025 | 44.85 | 44.86 | 43.10 | 43.70 | -0.83 | -1.86% | 18,307 |
| Mar 25, 2025 | 44.01 | 44.82 | 43.74 | 44.53 | 0.62 | 1.41% | 14,314 |
| Mar 24, 2025 | 45.10 | 45.10 | 43.14 | 43.91 | 0.71 | 1.64% | 23,316 |
| Mar 21, 2025 | 41.43 | 43.85 | 41.40 | 43.20 | 1.80 | 4.35% | 67,447 |
| Mar 20, 2025 | 41.21 | 42.73 | 41.15 | 41.40 | 0.07 | 0.17% | 20,902 |
| Mar 19, 2025 | 41.10 | 42.57 | 41.00 | 41.33 | 0.29 | 0.71% | 24,819 |
| Mar 18, 2025 | 41.27 | 41.55 | 40.50 | 41.04 | -0.54 | -1.30% | 16,604 |
| Mar 17, 2025 | 41.01 | 42.25 | 40.95 | 41.58 | 1.16 | 2.87% | 41,142 |
| Mar 14, 2025 | 40.65 | 41.99 | 40.40 | 40.42 | 0.42 | 1.05% | 37,006 |
| Mar 13, 2025 | 41.51 | 41.51 | 39.35 | 40.00 | -1.94 | -4.63% | 52,431 |
| Mar 12, 2025 | 41.53 | 42.00 | 41.10 | 41.94 | 0.67 | 1.62% | 10,200 |
| Mar 11, 2025 | 40.32 | 41.87 | 40.32 | 41.27 | 0.35 | 0.86% | 25,900 |
| Mar 10, 2025 | 42.53 | 42.83 | 39.65 | 40.92 | -1.93 | -4.50% | 70,141 |
| Mar 7, 2025 | 42.41 | 43.40 | 41.45 | 42.85 | 0.45 | 1.06% | 36,309 |
| Mar 6, 2025 | 43.88 | 44.26 | 42.26 | 42.40 | -2.18 | -4.89% | 23,343 |
| Mar 5, 2025 | 43.74 | 45.00 | 43.10 | 44.58 | 0.68 | 1.55% | 25,242 |
| Mar 4, 2025 | 44.14 | 44.91 | 40.57 | 43.90 | -0.14 | -0.32% | 48,550 |
| Mar 3, 2025 | 45.09 | 46.25 | 44.01 | 44.04 | -1.23 | -2.72% | 38,019 |
| Feb 28, 2025 | 45.44 | 46.17 | 44.62 | 45.27 | -0.39 | -0.85% | 56,601 |
| Feb 27, 2025 | 46.94 | 46.94 | 45.63 | 45.66 | -0.83 | -1.79% | 18,773 |
| Feb 26, 2025 | 45.93 | 47.07 | 45.50 | 46.49 | 1.36 | 3.01% | 27,200 |
| Feb 25, 2025 | 46.59 | 47.03 | 44.64 | 45.13 | -1.20 | -2.59% | 34,464 |
| Feb 24, 2025 | 47.49 | 48.61 | 46.32 | 46.33 | -0.43 | -0.92% | 33,426 |
| Feb 21, 2025 | 47.08 | 48.14 | 46.25 | 46.76 | 0.05 | 0.11% | 33,209 |
| Feb 20, 2025 | 48.67 | 49.78 | 46.51 | 46.71 | -1.90 | -3.91% | 50,500 |
| Feb 19, 2025 | 49.83 | 49.94 | 48.50 | 48.61 | -0.79 | -1.60% | 35,522 |
| Feb 18, 2025 | 48.87 | 49.95 | 48.71 | 49.40 | 1.34 | 2.79% | 80,348 |
| Feb 14, 2025 | 48.79 | 48.80 | 47.63 | 48.06 | -0.21 | -0.44% | 32,400 |
| Feb 13, 2025 | 48.11 | 48.40 | 47.64 | 48.27 | 0.27 | 0.56% | 26,100 |
| Feb 12, 2025 | 46.70 | 48.80 | 46.00 | 48.00 | 1.12 | 2.39% | 64,351 |
| Feb 11, 2025 | 45.90 | 47.10 | 44.75 | 46.88 | 0.85 | 1.85% | 64,605 |
| Feb 10, 2025 | 45.37 | 46.03 | 44.84 | 46.03 | 0.42 | 0.92% | 20,600 |
| Feb 7, 2025 | 45.51 | 45.72 | 44.70 | 45.61 | 0.29 | 0.64% | 20,325 |
| Feb 6, 2025 | 46.70 | 46.70 | 45.24 | 45.32 | -1.32 | -2.83% | 13,811 |
| Feb 5, 2025 | 46.88 | 47.26 | 46.58 | 46.64 | -0.36 | -0.77% | 21,606 |
| Feb 4, 2025 | 46.35 | 47.40 | 45.75 | 47.00 | 0.45 | 0.97% | 26,000 |
| Feb 3, 2025 | 45.61 | 47.10 | 44.39 | 46.55 | 0.39 | 0.84% | 41,370 |
| Jan 31, 2025 | 47.02 | 47.02 | 45.58 | 46.16 | -0.85 | -1.81% | 26,335 |
| Jan 30, 2025 | 45.55 | 47.40 | 45.55 | 47.01 | 1.52 | 3.34% | 28,900 |
| Jan 29, 2025 | 46.70 | 46.75 | 44.36 | 45.49 | -1.23 | -2.63% | 32,931 |
| Jan 28, 2025 | 44.43 | 46.75 | 43.75 | 46.72 | 3.06 | 7.01% | 87,500 |
| Jan 27, 2025 | 45.50 | 46.17 | 43.05 | 43.66 | -2.09 | -4.57% | 62,900 |
| Jan 24, 2025 | 46.42 | 46.96 | 45.50 | 45.75 | 0.37 | 0.82% | 95,900 |
| Jan 23, 2025 | 45.26 | 46.01 | 44.75 | 45.38 | 0.27 | 0.60% | 96,500 |
| Jan 22, 2025 | 45.07 | 45.98 | 43.76 | 45.11 | -0.05 | -0.11% | 45,000 |
| Jan 21, 2025 | 46.03 | 46.25 | 44.42 | 45.16 | -0.24 | -0.53% | 49,600 |
| Jan 17, 2025 | 45.00 | 45.56 | 44.50 | 45.40 | 0.66 | 1.48% | 33,300 |
| Jan 16, 2025 | 45.28 | 47.77 | 44.25 | 44.74 | 0.10 | 0.22% | 77,120 |