Karooooo Ltd. (KARO)
45.63
-0.03 (-0.07%)
At close: Feb 28, 2025, 3:59 PM
45.27
-0.79%
After-hours: Feb 28, 2025, 04:00 PM EST
KARO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 46.94 | 46.94 | 45.63 | 45.66 | -0.83 | -1.79% | 18,548 |
| 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 |
| Jan 15, 2025 | 47.40 | 48.74 | 43.50 | 44.64 | -2.85 | -6.00% | 126,253 |
| Jan 14, 2025 | 47.58 | 48.50 | 45.50 | 47.49 | -0.30 | -0.63% | 53,800 |
| Jan 13, 2025 | 48.70 | 48.70 | 46.71 | 47.79 | -0.45 | -0.93% | 43,100 |
| Jan 10, 2025 | 49.50 | 49.50 | 47.00 | 48.24 | -1.76 | -3.52% | 26,313 |
| Jan 8, 2025 | 47.66 | 50.54 | 47.01 | 50.00 | 2.88 | 6.11% | 55,800 |
| Jan 7, 2025 | 49.27 | 50.17 | 47.07 | 47.12 | -2.15 | -4.36% | 36,798 |
| Jan 6, 2025 | 48.68 | 49.62 | 47.85 | 49.27 | 1.25 | 2.60% | 58,012 |
| Jan 3, 2025 | 46.09 | 50.50 | 45.99 | 48.02 | 2.20 | 4.80% | 58,100 |
| Jan 2, 2025 | 45.75 | 46.00 | 44.80 | 45.82 | 0.67 | 1.48% | 23,700 |
| Dec 31, 2024 | 46.32 | 46.50 | 44.48 | 45.15 | -1.10 | -2.38% | 16,600 |
| Dec 30, 2024 | 45.80 | 46.50 | 45.50 | 46.25 | 0.40 | 0.87% | 16,700 |
| Dec 27, 2024 | 47.40 | 47.40 | 45.21 | 45.85 | -1.61 | -3.39% | 27,835 |
| Dec 26, 2024 | 47.20 | 47.50 | 46.65 | 47.46 | 0.17 | 0.36% | 27,300 |
| Dec 24, 2024 | 46.75 | 47.50 | 46.75 | 47.29 | 0.98 | 2.12% | 12,739 |
| Dec 23, 2024 | 47.87 | 47.87 | 44.74 | 46.31 | -0.49 | -1.05% | 38,200 |
| Dec 20, 2024 | 46.23 | 46.80 | 46.00 | 46.80 | 0.80 | 1.74% | 25,268 |
| Dec 19, 2024 | 45.40 | 46.49 | 44.85 | 46.00 | 0.78 | 1.72% | 31,900 |
| Dec 18, 2024 | 46.02 | 47.03 | 44.39 | 45.22 | -0.14 | -0.31% | 32,200 |
| Dec 17, 2024 | 46.60 | 47.93 | 44.42 | 45.36 | -1.11 | -2.39% | 38,271 |
| Dec 16, 2024 | 47.10 | 47.91 | 45.90 | 46.47 | -0.82 | -1.73% | 23,300 |
| Dec 13, 2024 | 48.81 | 48.81 | 45.54 | 47.29 | -0.06 | -0.13% | 18,805 |