Karooooo Ltd. - Ordinary shares (NQ:KARO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	44.36	45.30	43.76	44.21	73,775	-0.37(-0.83%)
Oct 31, 2025	44.85	45.26	44.41	44.58	32,039	+0.04(+0.09%)
Oct 30, 2025	44.37	45.20	44.30	44.54	48,439	-0.17(-0.38%)
Oct 29, 2025	45.00	45.95	44.50	44.71	42,214	-0.58(-1.28%)
Oct 28, 2025	45.79	47.01	45.04	45.29	40,791	-0.50(-1.09%)
Oct 27, 2025	47.17	47.48	44.24	45.79	80,299	-0.60(-1.29%)
Oct 24, 2025	46.21	46.63	45.53	46.39	63,008	+0.39(+0.85%)
Oct 23, 2025	46.00	46.49	45.19	46.00	44,184	+0.82(+1.81%)
Oct 22, 2025	46.28	46.91	44.50	45.18	50,368	-1.05(-2.28%)
Oct 21, 2025	44.87	46.58	44.38	46.23	98,414	+2.34(+5.32%)
Oct 20, 2025	45.08	46.23	43.53	43.90	84,410	-0.90(-2.01%)
Oct 17, 2025	43.73	45.57	43.36	44.80	87,366	+0.58(+1.31%)
Oct 16, 2025	47.90	49.45	44.01	44.22	113,080	-2.92(-6.19%)
Oct 15, 2025	50.00	52.81	47.00	47.14	267,306	-9.26(-16.42%)
Oct 14, 2025	52.51	56.67	52.50	56.40	112,771	+3.89(+7.41%)
Oct 13, 2025	52.37	53.30	51.55	52.51	36,974	+1.01(+1.96%)
Oct 10, 2025	53.84	54.25	51.48	51.50	41,366	-2.29(-4.26%)
Oct 09, 2025	54.00	54.19	53.50	53.79	24,131	-0.75(-1.38%)
Oct 08, 2025	54.40	54.74	53.78	54.54	29,174	-0.28(-0.51%)
Oct 07, 2025	55.20	55.45	53.51	54.82	38,653	-0.05(-0.09%)
Oct 06, 2025	57.55	58.45	54.28	54.87	82,362	-1.82(-3.21%)
Oct 03, 2025	57.15	57.92	56.30	56.69	42,760	-0.95(-1.65%)
Oct 02, 2025	57.23	57.73	56.79	57.64	37,270	+0.41(+0.72%)
Oct 01, 2025	57.12	57.50	56.85	57.23	37,574	+0.11(+0.19%)
Sep 30, 2025	59.40	59.40	56.34	57.12	68,692	-3.28(-5.43%)
Sep 29, 2025	56.80	60.53	55.85	60.40	152,678	+3.74(+6.60%)
Sep 26, 2025	56.46	56.69	55.41	56.66	37,810	+0.14(+0.25%)
Sep 25, 2025	55.19	56.83	54.36	56.52	61,492	+1.07(+1.93%)
Sep 24, 2025	55.81	56.00	55.01	55.45	22,817	-0.35(-0.63%)
Sep 23, 2025	56.49	56.70	55.60	55.80	34,493	-0.90(-1.59%)
Sep 22, 2025	56.05	56.70	55.70	56.70	43,115	+0.00(+0.00%)
Sep 19, 2025	56.20	56.87	56.19	56.70	64,053	+0.43(+0.76%)
Sep 18, 2025	55.31	57.20	55.31	56.27	42,384	+1.12(+2.02%)
Sep 17, 2025	54.56	55.52	53.59	55.16	30,209	+0.18(+0.32%)
Sep 16, 2025	55.00	55.00	53.50	54.98	27,851	+0.18(+0.33%)
Sep 15, 2025	54.56	54.80	53.96	54.80	27,837	+0.03(+0.06%)
Sep 12, 2025	54.92	55.03	53.35	54.77	29,068	-0.62(-1.13%)
Sep 11, 2025	55.06	55.39	53.73	55.39	32,884	-0.14(-0.25%)
Sep 10, 2025	54.48	55.61	54.14	55.53	27,719	+1.42(+2.62%)
Sep 09, 2025	54.80	54.80	53.62	54.11	23,083	-0.74(-1.35%)
Sep 08, 2025	53.58	55.00	53.00	54.85	76,444	+1.87(+3.53%)
Sep 05, 2025	52.38	53.04	52.00	52.98	38,048	+0.60(+1.15%)
Sep 04, 2025	51.97	52.48	51.88	52.38	27,942	+0.58(+1.12%)
Sep 03, 2025	52.05	52.75	51.66	51.80	33,103	-0.25(-0.48%)