Karooooo Ltd. - Ordinary shares (KARO)
47.26
+0.75 (1.61%)
NASDAQ · Last Trade: Mar 12th, 1:16 AM EDT
Historical Prices For Karooooo Ltd. - Ordinary shares (KARO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 46.96 | 47.83 | 46.34 | 47.26 | 51,032 | 47.26 |
| 3/10/2026 | 46.66 | 47.00 | 46.00 | 46.51 | 22,951 | 46.51 |
| 3/09/2026 | 45.94 | 47.03 | 45.94 | 46.66 | 28,629 | 46.66 |
| 3/06/2026 | 46.67 | 47.06 | 45.97 | 46.50 | 38,041 | 46.50 |
| 3/05/2026 | 47.40 | 47.98 | 46.13 | 46.83 | 33,201 | 46.83 |
| 3/04/2026 | 46.41 | 48.00 | 46.41 | 47.45 | 39,541 | 47.45 |
| 3/03/2026 | 46.20 | 46.60 | 44.20 | 46.43 | 48,909 | 46.43 |
| 3/02/2026 | 47.14 | 47.33 | 46.34 | 46.63 | 53,597 | 46.63 |
| 2/27/2026 | 47.10 | 47.48 | 46.00 | 47.22 | 34,808 | 47.22 |
| 2/26/2026 | 46.08 | 47.43 | 46.00 | 47.14 | 44,183 | 47.14 |
| 2/25/2026 | 47.55 | 47.55 | 46.01 | 46.35 | 31,892 | 46.35 |
| 2/24/2026 | 45.15 | 47.61 | 45.15 | 46.86 | 80,167 | 46.86 |
| 2/23/2026 | 45.30 | 46.00 | 44.07 | 45.07 | 30,267 | 45.07 |
| 2/20/2026 | 44.71 | 45.72 | 44.31 | 45.49 | 45,787 | 45.49 |
| 2/19/2026 | 46.01 | 46.88 | 44.37 | 44.43 | 46,395 | 44.43 |
| 2/18/2026 | 46.19 | 48.10 | 45.27 | 46.64 | 54,714 | 46.64 |
| 2/17/2026 | 48.62 | 50.00 | 44.51 | 46.35 | 72,921 | 46.35 |
| 2/13/2026 | 49.00 | 49.50 | 48.17 | 48.57 | 37,114 | 48.57 |
| 2/12/2026 | 49.44 | 50.05 | 46.82 | 48.88 | 83,944 | 48.88 |
| 2/11/2026 | 51.08 | 51.10 | 48.63 | 49.63 | 38,387 | 49.63 |
| 2/10/2026 | 50.38 | 52.60 | 50.10 | 51.26 | 40,189 | 51.26 |
| 2/09/2026 | 49.63 | 51.00 | 48.50 | 50.43 | 39,182 | 50.43 |
| 2/06/2026 | 47.40 | 50.28 | 47.40 | 49.99 | 51,588 | 49.99 |
| 2/05/2026 | 47.94 | 48.83 | 47.10 | 47.92 | 53,149 | 47.92 |
| 2/04/2026 | 48.27 | 49.78 | 48.18 | 48.56 | 58,359 | 48.56 |
| 2/03/2026 | 50.25 | 51.11 | 47.25 | 48.27 | 73,533 | 48.27 |
| 2/02/2026 | 50.05 | 51.19 | 50.04 | 50.08 | 30,048 | 50.08 |
| 1/30/2026 | 49.10 | 50.74 | 48.71 | 50.05 | 26,196 | 50.05 |
| 1/29/2026 | 50.00 | 50.00 | 48.54 | 49.39 | 28,459 | 49.39 |
| 1/28/2026 | 50.22 | 51.55 | 49.11 | 50.35 | 20,695 | 50.35 |
| 1/27/2026 | 50.44 | 51.07 | 48.69 | 50.30 | 68,749 | 50.30 |
| 1/26/2026 | 49.92 | 51.65 | 49.16 | 50.84 | 41,307 | 50.84 |
| 1/23/2026 | 46.41 | 50.00 | 45.32 | 49.85 | 106,348 | 49.85 |
| 1/22/2026 | 44.18 | 46.95 | 44.18 | 45.95 | 46,602 | 45.95 |
| 1/21/2026 | 48.34 | 48.34 | 42.11 | 43.34 | 78,590 | 43.34 |
| 1/20/2026 | 46.95 | 48.42 | 44.76 | 44.76 | 100,291 | 44.76 |
| 1/16/2026 | 45.72 | 47.21 | 45.72 | 46.80 | 37,682 | 46.80 |
| 1/15/2026 | 45.81 | 46.89 | 45.00 | 46.05 | 31,144 | 46.05 |
| 1/14/2026 | 45.53 | 45.95 | 45.15 | 45.36 | 27,208 | 45.36 |
| 1/13/2026 | 46.49 | 46.99 | 45.40 | 46.01 | 28,798 | 46.01 |
| 1/12/2026 | 45.89 | 48.44 | 45.89 | 46.29 | 61,047 | 46.29 |
| 1/09/2026 | 45.36 | 45.88 | 44.52 | 45.59 | 36,703 | 45.59 |
| 1/08/2026 | 45.89 | 45.98 | 44.73 | 45.13 | 34,184 | 45.13 |
| 1/07/2026 | 46.11 | 46.70 | 45.26 | 45.90 | 28,816 | 45.90 |
| 1/06/2026 | 44.86 | 46.68 | 44.66 | 46.11 | 40,264 | 46.11 |
| 1/05/2026 | 45.00 | 46.04 | 44.50 | 44.58 | 38,332 | 44.58 |
| 1/02/2026 | 45.60 | 45.60 | 44.34 | 44.67 | 36,668 | 44.67 |
| 12/31/2025 | 45.70 | 46.23 | 45.08 | 45.50 | 30,656 | 45.50 |
| 12/30/2025 | 46.91 | 46.91 | 45.95 | 45.95 | 27,312 | 45.95 |
| 12/29/2025 | 47.32 | 47.32 | 46.00 | 46.87 | 28,295 | 46.87 |
| 12/26/2025 | 47.29 | 47.70 | 46.99 | 47.38 | 15,764 | 47.38 |
| 12/24/2025 | 46.92 | 47.42 | 46.69 | 47.20 | 9,083 | 47.20 |
| 12/23/2025 | 46.68 | 47.51 | 46.49 | 47.07 | 28,325 | 47.07 |
| 12/22/2025 | 46.97 | 48.29 | 46.97 | 47.66 | 26,885 | 47.66 |
| 12/19/2025 | 46.60 | 48.00 | 46.04 | 46.89 | 75,241 | 46.89 |
| 12/18/2025 | 47.00 | 47.33 | 46.58 | 46.75 | 13,333 | 46.75 |
| 12/17/2025 | 46.80 | 47.40 | 46.50 | 46.99 | 31,510 | 46.99 |
| 12/16/2025 | 46.05 | 47.41 | 46.05 | 46.79 | 37,177 | 46.79 |
| 12/15/2025 | 47.02 | 47.35 | 45.80 | 46.03 | 26,146 | 46.03 |
| 12/12/2025 | 47.25 | 47.97 | 46.55 | 46.55 | 20,863 | 46.55 |