Karooooo Ltd.

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