Karooooo Ltd. (JSE:KRO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 77,550
-950 (-1.21%)
At close: Dec 4, 2025
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79,799.00 | 79,799.00 | 77,550.00 | 77,550.00 | 77,550.00 | -1.21% | 1,040 |
| Dec 3, 2025 | 80,709.00 | 81,399.00 | 76,787.00 | 78,500.00 | 78,500.00 | -0.39% | 4,083 |
| Dec 2, 2025 | 77,121.00 | 80,150.00 | 77,121.00 | 78,810.00 | 78,810.00 | -1.71% | 6,223 |
| Dec 1, 2025 | 76,005.00 | 80,178.00 | 76,005.00 | 80,178.00 | 80,178.00 | 0.22% | 806 |
| Nov 28, 2025 | 78,500.00 | 80,000.00 | 76,878.00 | 80,000.00 | 80,000.00 | 2.56% | 5,308 |
| Nov 27, 2025 | 78,497.00 | 78,497.00 | 75,225.00 | 78,000.00 | 78,000.00 | -0.64% | 2,204 |
| Nov 26, 2025 | 74,677.00 | 78,500.00 | 74,597.00 | 78,500.00 | 78,500.00 | 5.12% | 1,891 |
| Nov 25, 2025 | 73,500.00 | 74,779.00 | 73,500.00 | 74,678.00 | 74,678.00 | 1.58% | 9,355 |
| Nov 24, 2025 | 75,599.00 | 75,599.00 | 72,700.00 | 73,515.00 | 73,515.00 | -0.73% | 771 |
| Nov 21, 2025 | 72,501.00 | 74,690.00 | 72,501.00 | 74,052.00 | 74,052.00 | 1.44% | 542 |
| Nov 20, 2025 | 74,900.00 | 75,000.00 | 72,500.00 | 73,003.00 | 73,003.00 | -2.66% | 5,796 |
| Nov 19, 2025 | 75,501.00 | 76,875.00 | 75,000.00 | 75,000.00 | 75,000.00 | -0.38% | 2,721 |
| Nov 18, 2025 | 77,500.00 | 77,589.00 | 75,001.00 | 75,283.00 | 75,283.00 | -5.66% | 12,371 |
| Nov 17, 2025 | 79,950.00 | 81,000.00 | 78,500.00 | 79,800.00 | 79,800.00 | 1.31% | 3,201 |
| Nov 14, 2025 | 78,201.00 | 80,443.00 | 78,200.00 | 78,768.00 | 78,768.00 | 0.09% | 3,321 |
| Nov 13, 2025 | 80,499.00 | 80,499.00 | 78,442.00 | 78,700.00 | 78,700.00 | -2.84% | 2,729 |
| Nov 12, 2025 | 79,221.00 | 80,999.00 | 78,819.00 | 80,999.00 | 80,999.00 | 2.39% | 1,485 |
| Nov 11, 2025 | 79,500.00 | 81,696.00 | 79,052.00 | 79,112.00 | 79,112.00 | -4.37% | 405 |
| Nov 10, 2025 | 79,014.00 | 83,150.00 | 78,187.00 | 82,725.00 | 82,725.00 | 2.13% | 5,477 |
| Nov 7, 2025 | 80,998.00 | 81,000.00 | 77,743.00 | 81,000.00 | 81,000.00 | 1.50% | 12,819 |
| Nov 6, 2025 | 80,599.00 | 81,436.00 | 78,400.00 | 79,800.00 | 79,800.00 | 0.38% | 29,913 |
| Nov 5, 2025 | 80,200.00 | 80,203.00 | 78,489.00 | 79,501.00 | 79,501.00 | -0.62% | 3,601 |
| Nov 4, 2025 | 79,000.00 | 80,000.00 | 78,267.00 | 80,000.00 | 80,000.00 | 1.79% | 18,092 |
| Nov 3, 2025 | 81,821.00 | 81,821.00 | 78,104.00 | 78,597.00 | 78,597.00 | -3.95% | 1,044 |
| Oct 31, 2025 | 79,201.00 | 81,829.00 | 79,201.00 | 81,829.00 | 81,829.00 | 3.58% | 1,314 |
| Oct 30, 2025 | 80,250.00 | 81,093.00 | 78,505.00 | 78,999.00 | 78,999.00 | 0.64% | 5,365 |
| Oct 29, 2025 | 82,000.00 | 83,448.00 | 78,500.00 | 78,500.00 | 78,500.00 | -4.15% | 11,274 |
| Oct 28, 2025 | 80,263.00 | 84,579.00 | 80,263.00 | 81,900.00 | 81,900.00 | -3.64% | 8,359 |
| Oct 27, 2025 | 85,000.00 | 85,000.00 | 80,262.00 | 84,990.00 | 84,990.00 | 1.97% | 92,585 |
| Oct 24, 2025 | 82,745.00 | 83,485.00 | 81,000.00 | 83,350.00 | 83,350.00 | 1.65% | 78,856 |
| Oct 23, 2025 | 82,271.00 | 82,271.00 | 80,350.00 | 82,000.00 | 82,000.00 | 2.37% | 2,137 |
| Oct 22, 2025 | 82,500.00 | 83,523.00 | 80,100.00 | 80,100.00 | 80,100.00 | -2.88% | 2,955 |
| Oct 21, 2025 | 78,500.00 | 82,786.00 | 78,500.00 | 82,477.00 | 82,477.00 | 3.10% | 3,075 |
| Oct 20, 2025 | 79,397.00 | 83,899.00 | 78,793.00 | 80,000.00 | 80,000.00 | 1.57% | 8,946 |
| Oct 17, 2025 | 82,527.00 | 84,994.00 | 75,063.00 | 78,761.00 | 78,761.00 | -4.43% | 5,039 |
| Oct 16, 2025 | 88,000.00 | 91,999.00 | 82,408.00 | 82,408.00 | 82,408.00 | -5.28% | 4,281 |
| Oct 15, 2025 | 96,499.00 | 98,199.00 | 87,000.00 | 87,000.00 | 87,000.00 | -9.84% | 13,973 |
| Oct 14, 2025 | 88,500.00 | 96,500.00 | 88,500.00 | 96,500.00 | 96,500.00 | 2.66% | 1,401 |
| Oct 13, 2025 | 92,600.00 | 94,000.00 | 90,000.00 | 94,000.00 | 94,000.00 | 1.51% | 499 |
| Oct 10, 2025 | 97,355.00 | 97,355.00 | 92,550.00 | 92,600.00 | 92,600.00 | -2.53% | 498 |
| Oct 9, 2025 | 95,993.00 | 95,993.00 | 92,601.00 | 95,000.00 | 95,000.00 | 0.25% | 31 |
| Oct 8, 2025 | 98,188.00 | 98,188.00 | 92,942.00 | 94,766.00 | 94,766.00 | -3.50% | 1,041 |
| Oct 7, 2025 | 97,624.00 | 98,199.00 | 95,000.00 | 98,199.00 | 98,199.00 | 0.59% | 804 |
| Oct 6, 2025 | 99,898.00 | 99,898.00 | 95,092.00 | 97,624.00 | 97,624.00 | -2.40% | 450 |
| Oct 3, 2025 | 96,013.00 | 100,094.00 | 96,013.00 | 100,022.00 | 100,022.00 | 3.12% | 88 |
| Oct 2, 2025 | 99,807.00 | 99,807.00 | 96,003.00 | 97,000.00 | 97,000.00 | 0.35% | 3 |
| Oct 1, 2025 | 100,797.00 | 100,797.00 | 96,660.00 | 96,660.00 | 96,660.00 | -4.11% | 268 |
| Sep 30, 2025 | 100,000.00 | 101,500.00 | 97,220.00 | 100,800.00 | 100,800.00 | 3.92% | 4,582 |
| Sep 29, 2025 | 98,000.00 | 100,899.00 | 94,203.00 | 97,001.00 | 97,001.00 | -1.26% | 701 |
| Sep 26, 2025 | 99,751.00 | 99,985.00 | 96,316.00 | 98,242.00 | 98,242.00 | -1.51% | 466 |
| Sep 25, 2025 | 97,799.00 | 99,751.00 | 92,501.00 | 99,751.00 | 99,751.00 | 1.14% | 163 |
| Sep 23, 2025 | 95,201.00 | 99,593.00 | 95,201.00 | 98,628.00 | 98,628.00 | -1.27% | 387 |
| Sep 22, 2025 | 96,805.00 | 100,999.00 | 96,101.00 | 99,900.00 | 99,900.00 | -0.08% | 2,761 |
| Sep 19, 2025 | 98,500.00 | 99,979.00 | 95,002.00 | 99,979.00 | 99,979.00 | 1.09% | 2,054 |
| Sep 18, 2025 | 94,949.00 | 98,900.00 | 93,577.00 | 98,900.00 | 98,900.00 | 4.80% | 2,540 |
| Sep 17, 2025 | 92,999.00 | 94,481.00 | 91,558.00 | 94,374.00 | 94,374.00 | 3.37% | 2,748 |
| Sep 16, 2025 | 94,199.00 | 94,199.00 | 90,400.00 | 91,300.00 | 91,300.00 | -2.76% | 9,538 |
| Sep 15, 2025 | 95,984.00 | 95,984.00 | 90,500.00 | 93,895.00 | 93,895.00 | 0.85% | 17,239 |
| Sep 12, 2025 | 94,000.00 | 94,000.00 | 89,782.00 | 93,100.00 | 93,100.00 | 0.53% | 8,466 |
| Sep 11, 2025 | 95,000.00 | 95,000.00 | 92,612.00 | 92,612.00 | 92,612.00 | -2.51% | 7,827 |
| Sep 10, 2025 | 93,499.00 | 94,999.00 | 91,254.00 | 94,999.00 | 94,999.00 | 2.87% | 1,560 |
| Sep 9, 2025 | 92,909.00 | 93,500.00 | 92,336.00 | 92,351.00 | 92,351.00 | 0.02% | 2,475 |
| Sep 8, 2025 | 90,115.00 | 92,909.00 | 90,115.00 | 92,336.00 | 92,336.00 | 2.48% | 1,174 |
| Sep 5, 2025 | 90,401.00 | 90,800.00 | 90,002.00 | 90,101.00 | 90,101.00 | -0.33% | 687 |
| Sep 4, 2025 | 92,999.00 | 92,999.00 | 89,019.00 | 90,401.00 | 90,401.00 | -2.73% | 1,853 |
| Sep 3, 2025 | 98,996.00 | 98,996.00 | 89,101.00 | 92,934.00 | 92,934.00 | -2.05% | 3,036 |
| Sep 2, 2025 | 92,999.00 | 97,499.00 | 90,000.00 | 94,881.00 | 94,881.00 | 5.59% | 3,904 |
| Sep 1, 2025 | 91,943.00 | 92,401.00 | 89,800.00 | 89,855.00 | 89,855.00 | -1.27% | 398 |
| Aug 29, 2025 | 91,000.00 | 93,000.00 | 89,050.00 | 91,007.00 | 91,007.00 | 1.32% | 3,864 |
| Aug 28, 2025 | 89,000.00 | 91,000.00 | 89,000.00 | 89,821.00 | 89,821.00 | -1.30% | 956 |
| Aug 27, 2025 | 86,616.00 | 91,000.00 | 86,616.00 | 91,000.00 | 91,000.00 | 2.82% | 657 |
| Aug 26, 2025 | 87,500.00 | 89,000.00 | 87,500.00 | 88,500.00 | 88,500.00 | -0.56% | 1,070 |
| Aug 25, 2025 | 87,995.00 | 89,993.00 | 84,553.00 | 89,000.00 | 89,000.00 | 2.30% | 2,223 |
| Aug 22, 2025 | 83,100.00 | 87,000.00 | 82,751.00 | 87,000.00 | 87,000.00 | 4.69% | 1,200 |
| Aug 21, 2025 | 84,350.00 | 86,050.00 | 83,102.00 | 83,102.00 | 83,102.00 | -0.51% | 15,296 |
| Aug 20, 2025 | 87,299.00 | 87,299.00 | 83,526.00 | 83,526.00 | 83,526.00 | -2.51% | 129 |
| Aug 19, 2025 | 81,721.00 | 85,680.00 | 81,721.00 | 85,680.00 | 85,680.00 | 3.64% | 2,355 |
| Aug 18, 2025 | 84,500.00 | 84,500.00 | 81,601.00 | 82,669.00 | 82,669.00 | 2.69% | 4,637 |
| Aug 15, 2025 | 84,489.00 | 84,489.00 | 80,500.00 | 80,500.00 | 80,500.00 | -4.22% | 1,876 |
| Aug 14, 2025 | 83,000.00 | 84,048.00 | 80,102.00 | 84,048.00 | 84,048.00 | 3.36% | 1,458 |
| Aug 13, 2025 | 84,500.00 | 84,500.00 | 81,015.00 | 81,313.00 | 81,313.00 | -4.45% | 913 |
| Aug 12, 2025 | 85,003.00 | 87,995.00 | 84,401.00 | 85,097.00 | 82,858.61 | 0.11% | 3,103 |
| Aug 11, 2025 | 85,499.00 | 87,479.00 | 83,103.00 | 85,000.00 | 82,764.16 | - | 450 |
| Aug 8, 2025 | 81,900.00 | 88,898.00 | 81,500.00 | 85,000.00 | 82,764.16 | 4.94% | 9,348 |
| Aug 7, 2025 | 81,700.00 | 83,995.00 | 80,500.00 | 81,000.00 | 78,869.38 | 0.25% | 7,113 |
| Aug 6, 2025 | 81,000.00 | 84,929.00 | 80,500.00 | 80,795.00 | 78,669.77 | 0.87% | 3,355 |
| Aug 5, 2025 | 85,199.00 | 85,199.00 | 80,100.00 | 80,100.00 | 77,993.05 | -3.29% | 5,867 |
| Aug 4, 2025 | 85,300.00 | 85,300.00 | 81,051.00 | 82,826.00 | 80,647.35 | -1.16% | 454 |
| Aug 1, 2025 | 88,399.00 | 88,399.00 | 81,003.00 | 83,800.00 | 81,595.73 | -1.39% | 1,467 |
| Jul 31, 2025 | 80,004.00 | 86,965.00 | 80,004.00 | 84,981.00 | 82,745.66 | 2.06% | 4,532 |
| Jul 30, 2025 | 85,100.00 | 87,488.00 | 83,268.00 | 83,268.00 | 81,077.72 | -2.04% | 537 |
| Jul 29, 2025 | 90,199.00 | 90,199.00 | 84,108.00 | 85,000.00 | 82,764.16 | -1.73% | 3,102 |
| Jul 28, 2025 | 85,001.00 | 88,150.00 | 85,000.00 | 86,500.00 | 84,224.71 | 1.65% | 1,942 |
| Jul 25, 2025 | 88,164.00 | 88,164.00 | 85,100.00 | 85,100.00 | 82,861.53 | -2.63% | 371 |
| Jul 24, 2025 | 87,028.00 | 89,895.00 | 86,324.00 | 87,400.00 | 85,101.03 | 0.52% | 2,182 |
| Jul 23, 2025 | 92,000.00 | 92,996.00 | 85,000.00 | 86,951.00 | 84,663.85 | -0.07% | 4,805 |
| Jul 22, 2025 | 87,385.00 | 92,997.00 | 87,015.00 | 87,015.00 | 84,726.16 | -3.85% | 307 |
| Jul 21, 2025 | 90,001.00 | 91,000.00 | 90,000.00 | 90,500.00 | 88,119.49 | 0.55% | 1,378 |
| Jul 18, 2025 | 87,415.00 | 93,000.00 | 87,415.00 | 90,001.00 | 87,633.62 | -1.10% | 359 |
| Jul 17, 2025 | 87,663.00 | 91,000.00 | 87,031.00 | 91,000.00 | 88,606.34 | - | 679 |