Karooooo Ltd. (JSE:KRO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 81,600
-400 (-0.49%)
At close: Apr 28, 2026
Karooooo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83,677.00 | 83,678.00 | 81,600.00 | 81,600.00 | 81,600.00 | -0.49% | 442 |
| Apr 24, 2026 | 82,000.00 | 84,984.00 | 82,000.00 | 82,000.00 | 82,000.00 | 2.76% | 307 |
| Apr 23, 2026 | 85,542.00 | 85,545.00 | 79,796.00 | 79,796.00 | 79,796.00 | -4.95% | 3,166 |
| Apr 22, 2026 | 85,835.00 | 85,835.00 | 82,100.00 | 83,950.00 | 83,950.00 | -1.24% | 364 |
| Apr 21, 2026 | 87,499.00 | 87,499.00 | 83,041.00 | 85,000.00 | 85,000.00 | -2.30% | 113 |
| Apr 20, 2026 | 87,000.00 | 87,000.00 | 84,000.00 | 86,999.00 | 86,999.00 | - | 137 |
| Apr 17, 2026 | 83,500.00 | 87,399.00 | 81,504.00 | 87,000.00 | 87,000.00 | 6.74% | 834 |
| Apr 16, 2026 | 83,500.00 | 83,500.00 | 81,504.00 | 81,504.00 | 81,504.00 | -2.39% | 2,071 |
| Apr 15, 2026 | 81,632.00 | 83,500.00 | 81,632.00 | 83,500.00 | 83,500.00 | 1.39% | 73 |
| Apr 14, 2026 | 85,300.00 | 87,814.00 | 80,422.00 | 82,353.00 | 82,353.00 | -8.00% | 2,659 |
| Apr 13, 2026 | 85,301.00 | 89,512.00 | 85,300.00 | 89,512.00 | 89,512.00 | 4.94% | 3,338 |
| Apr 10, 2026 | 85,300.00 | 86,499.00 | 85,300.00 | 85,300.00 | 85,300.00 | -0.65% | 7,327 |
| Apr 9, 2026 | 85,300.00 | 86,689.00 | 85,300.00 | 85,858.00 | 85,858.00 | 0.65% | 8,071 |
| Apr 8, 2026 | 85,202.00 | 87,500.00 | 85,202.00 | 85,300.00 | 85,300.00 | -2.90% | 5,139 |
| Apr 7, 2026 | 84,796.00 | 87,851.00 | 84,500.00 | 87,851.00 | 87,851.00 | 3.60% | 4,868 |
| Apr 2, 2026 | 84,878.00 | 84,878.00 | 81,801.00 | 84,799.00 | 84,799.00 | 0.36% | 387 |
| Apr 1, 2026 | 83,887.00 | 84,500.00 | 80,001.00 | 84,499.00 | 84,499.00 | 1.20% | 3,457 |
| Mar 31, 2026 | 83,671.00 | 83,671.00 | 78,200.00 | 83,500.00 | 83,500.00 | -0.45% | 2,386 |
| Mar 30, 2026 | 80,189.00 | 83,880.00 | 77,351.00 | 83,880.00 | 83,880.00 | 2.29% | 1,526 |
| Mar 27, 2026 | 82,500.00 | 82,500.00 | 80,000.00 | 82,000.00 | 82,000.00 | -0.61% | 461 |
| Mar 26, 2026 | 78,419.00 | 82,500.00 | 78,419.00 | 82,500.00 | 82,500.00 | 0.61% | 800 |
| Mar 25, 2026 | 76,500.00 | 82,000.00 | 76,500.00 | 82,000.00 | 82,000.00 | 6.36% | 1,529 |
| Mar 24, 2026 | 77,998.00 | 77,998.00 | 74,501.00 | 77,100.00 | 77,100.00 | -1.15% | 934 |
| Mar 23, 2026 | 80,800.00 | 80,800.00 | 74,001.00 | 77,999.00 | 77,999.00 | -2.50% | 331 |
| Mar 20, 2026 | 79,999.00 | 83,019.00 | 75,801.00 | 80,000.00 | 80,000.00 | 3.22% | 2,231 |
| Mar 19, 2026 | 79,400.00 | 80,000.00 | 76,801.00 | 77,501.00 | 77,501.00 | -4.91% | 238 |
| Mar 18, 2026 | 81,150.00 | 81,500.00 | 79,004.00 | 81,500.00 | 81,500.00 | - | 464 |
| Mar 17, 2026 | 76,324.00 | 84,000.00 | 76,324.00 | 81,500.00 | 81,500.00 | 5.85% | 3,332 |
| Mar 16, 2026 | 79,300.00 | 79,300.00 | 75,926.00 | 76,995.00 | 76,995.00 | 1.47% | 3,577 |
| Mar 13, 2026 | 76,276.00 | 77,800.00 | 75,883.00 | 75,883.00 | 75,883.00 | -0.81% | 7,565 |
| Mar 12, 2026 | 77,800.00 | 83,995.00 | 75,204.00 | 76,501.00 | 76,501.00 | -1.29% | 4,599 |
| Mar 11, 2026 | 75,609.00 | 77,799.00 | 74,101.00 | 77,499.00 | 77,499.00 | 5.01% | 632 |
| Mar 10, 2026 | 78,808.00 | 78,808.00 | 73,503.00 | 73,802.00 | 73,802.00 | -6.37% | 2,576 |
| Mar 9, 2026 | 76,400.00 | 78,820.00 | 73,310.00 | 78,820.00 | 78,820.00 | 5.80% | 861 |
| Mar 6, 2026 | 73,509.00 | 78,198.00 | 73,509.00 | 74,502.00 | 74,502.00 | -0.27% | 744 |
| Mar 5, 2026 | 73,556.00 | 77,996.00 | 73,556.00 | 74,701.00 | 74,701.00 | -1.22% | 2,674 |
| Mar 4, 2026 | 75,797.00 | 75,797.00 | 73,324.00 | 75,627.00 | 75,627.00 | 3.20% | 1,534 |
| Mar 3, 2026 | 73,601.00 | 75,095.00 | 73,000.00 | 73,283.00 | 73,283.00 | 0.11% | 7,688 |
| Mar 2, 2026 | 73,000.00 | 74,799.00 | 72,250.00 | 73,200.00 | 73,200.00 | -1.35% | 3,368 |
| Feb 27, 2026 | 72,901.00 | 74,200.00 | 72,210.00 | 74,200.00 | 74,200.00 | 1.68% | 1,682 |
| Feb 26, 2026 | 73,700.00 | 75,000.00 | 72,750.00 | 72,971.00 | 72,971.00 | -3.98% | 2,422 |
| Feb 25, 2026 | 74,201.00 | 76,034.00 | 74,201.00 | 75,996.00 | 75,996.00 | 3.02% | 1,322 |
| Feb 24, 2026 | 73,821.00 | 75,995.00 | 72,200.00 | 73,766.00 | 73,766.00 | 2.10% | 1,875 |
| Feb 23, 2026 | 72,101.00 | 73,632.00 | 72,100.00 | 72,250.00 | 72,250.00 | -0.11% | 2,052 |
| Feb 20, 2026 | 73,648.00 | 74,491.00 | 72,300.00 | 72,331.00 | 72,331.00 | -2.91% | 5,675 |
| Feb 19, 2026 | 74,799.00 | 74,846.00 | 72,803.00 | 74,500.00 | 74,500.00 | -0.53% | 1,701 |
| Feb 18, 2026 | 74,888.00 | 75,921.00 | 72,500.00 | 74,895.00 | 74,895.00 | -1.71% | 1,214 |
| Feb 17, 2026 | 77,000.00 | 77,000.00 | 74,900.00 | 76,200.00 | 76,200.00 | -1.03% | 8,546 |
| Feb 16, 2026 | 76,223.00 | 79,200.00 | 75,711.00 | 76,990.00 | 76,990.00 | 0.17% | 2,202 |
| Feb 13, 2026 | 78,800.00 | 79,981.00 | 76,222.00 | 76,863.00 | 76,863.00 | -3.92% | 9,899 |
| Feb 12, 2026 | 79,766.00 | 80,301.00 | 78,281.00 | 79,999.00 | 79,999.00 | -1.21% | 585 |
| Feb 11, 2026 | 79,501.00 | 81,399.00 | 79,501.00 | 80,980.00 | 80,980.00 | 1.96% | 436 |
| Feb 10, 2026 | 77,503.00 | 80,000.00 | 77,503.00 | 79,421.00 | 79,421.00 | -0.59% | 1,577 |
| Feb 9, 2026 | 79,999.00 | 79,999.00 | 77,600.00 | 79,890.00 | 79,890.00 | 2.42% | 1,324 |
| Feb 6, 2026 | 80,150.00 | 80,150.00 | 77,992.00 | 78,000.00 | 78,000.00 | -2.68% | 1,844 |
| Feb 5, 2026 | 81,900.00 | 81,900.00 | 79,001.00 | 80,150.00 | 80,150.00 | 0.19% | 203 |
| Feb 4, 2026 | 79,786.00 | 81,900.00 | 78,051.00 | 80,000.00 | 80,000.00 | -1.23% | 3,454 |
| Feb 3, 2026 | 80,514.00 | 81,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | 3.18% | 2,061 |
| Feb 2, 2026 | 77,771.00 | 80,698.00 | 77,771.00 | 78,500.00 | 78,500.00 | 0.94% | 71 |
| Jan 30, 2026 | 78,555.00 | 80,018.00 | 77,771.00 | 77,771.00 | 77,771.00 | -3.14% | 239 |
| Jan 29, 2026 | 78,956.00 | 80,298.00 | 78,556.00 | 80,295.00 | 80,295.00 | 1.70% | 297 |
| Jan 28, 2026 | 81,397.00 | 81,397.00 | 78,955.00 | 78,955.00 | 78,955.00 | -0.69% | 140 |
| Jan 27, 2026 | 79,800.00 | 81,399.00 | 78,555.00 | 79,500.00 | 79,500.00 | 1.27% | 1,202 |
| Jan 26, 2026 | 77,103.00 | 79,899.00 | 77,103.00 | 78,500.00 | 78,500.00 | 5.40% | 1,443 |
| Jan 23, 2026 | 75,000.00 | 78,492.00 | 73,872.00 | 74,475.00 | 74,475.00 | -0.69% | 980 |
| Jan 22, 2026 | 75,652.00 | 77,500.00 | 72,500.00 | 74,996.00 | 74,996.00 | -2.87% | 3,005 |
| Jan 21, 2026 | 80,896.00 | 80,896.00 | 75,697.00 | 77,211.00 | 77,211.00 | -1.99% | 635 |
| Jan 20, 2026 | 77,581.00 | 79,786.00 | 77,502.00 | 78,776.00 | 78,776.00 | 1.65% | 440 |
| Jan 19, 2026 | 79,000.00 | 80,899.00 | 77,501.00 | 77,501.00 | 77,501.00 | -4.08% | 1,506 |
| Jan 16, 2026 | 76,100.00 | 81,000.00 | 76,100.00 | 80,800.00 | 80,800.00 | 3.18% | 4,218 |
| Jan 15, 2026 | 78,524.00 | 79,092.00 | 75,651.00 | 78,310.00 | 78,310.00 | -0.05% | 3,958 |
| Jan 14, 2026 | 77,604.00 | 79,149.00 | 75,503.00 | 78,352.00 | 78,352.00 | 0.45% | 2,404 |
| Jan 13, 2026 | 80,997.00 | 80,997.00 | 76,080.00 | 78,000.00 | 78,000.00 | -1.97% | 134 |
| Jan 12, 2026 | 76,127.00 | 79,569.00 | 75,503.00 | 79,569.00 | 79,569.00 | 2.02% | 1,727 |
| Jan 9, 2026 | 75,000.00 | 79,900.00 | 74,500.00 | 77,990.00 | 77,990.00 | 1.82% | 3,333 |
| Jan 8, 2026 | 76,648.00 | 76,648.00 | 74,001.00 | 76,598.00 | 76,598.00 | -0.39% | 172 |
| Jan 7, 2026 | 73,837.00 | 76,997.00 | 73,837.00 | 76,900.00 | 76,900.00 | 1.97% | 169 |
| Jan 6, 2026 | 73,801.00 | 77,024.00 | 73,000.00 | 75,415.00 | 75,415.00 | -0.99% | 1,573 |
| Jan 5, 2026 | 77,530.00 | 77,530.00 | 75,700.00 | 76,166.00 | 76,166.00 | -1.76% | 1,045 |
| Jan 2, 2026 | 77,826.00 | 77,826.00 | 76,004.00 | 77,531.00 | 77,531.00 | -0.92% | 414 |
| Dec 31, 2025 | 78,250.00 | 78,250.00 | 78,250.00 | 78,250.00 | 78,250.00 | - | - |
| Dec 30, 2025 | 76,901.00 | 78,250.00 | 76,900.00 | 78,250.00 | 78,250.00 | - | 322 |
| Dec 29, 2025 | 79,100.00 | 80,092.00 | 76,405.00 | 78,250.00 | 78,250.00 | -2.30% | 1,450 |
| Dec 24, 2025 | 79,350.00 | 80,093.00 | 79,100.00 | 80,093.00 | 80,093.00 | -0.94% | 103 |
| Dec 23, 2025 | 81,097.00 | 81,098.00 | 79,110.00 | 80,850.00 | 80,850.00 | -0.64% | 648 |
| Dec 22, 2025 | 79,065.00 | 81,369.00 | 79,065.00 | 81,369.00 | 81,369.00 | - | 62 |
| Dec 19, 2025 | 80,286.00 | 81,372.00 | 78,348.00 | 81,372.00 | 81,372.00 | 1.57% | 5,526 |
| Dec 18, 2025 | 77,892.00 | 80,399.00 | 77,892.00 | 80,118.00 | 80,118.00 | - | 135 |
| Dec 17, 2025 | 80,498.00 | 80,498.00 | 80,119.00 | 80,119.00 | 80,119.00 | 2.91% | 22 |
| Dec 15, 2025 | 79,000.00 | 80,499.00 | 77,851.00 | 77,851.00 | 77,851.00 | -3.27% | 304 |
| Dec 12, 2025 | 80,497.00 | 80,497.00 | 78,106.00 | 80,483.00 | 80,483.00 | -0.02% | 438 |
| Dec 11, 2025 | 80,299.00 | 80,500.00 | 78,851.00 | 80,500.00 | 80,500.00 | - | 393 |
| Dec 10, 2025 | 81,399.00 | 81,399.00 | 79,201.00 | 80,500.00 | 80,500.00 | 1.13% | 487 |
| Dec 9, 2025 | 78,620.00 | 79,622.00 | 77,511.00 | 79,597.00 | 79,597.00 | 2.87% | 2,212 |
| Dec 8, 2025 | 78,448.00 | 79,692.00 | 75,822.00 | 77,378.00 | 77,378.00 | 2.49% | 7,336 |
| Dec 5, 2025 | 79,875.00 | 79,875.00 | 75,000.00 | 75,500.00 | 75,500.00 | -2.64% | 2,630 |
| 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 |