Karooooo Ltd.KARONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $45.36 | $45.88 | $44.52 | $45.59 | 36,703 |
| 1/8/2026 | $45.89 | $45.99 | $44.73 | $45.13 | 34,200 |
| 1/7/2026 | $46.11 | $46.70 | $45.26 | $45.90 | 28,816 |
| 1/6/2026 | $44.86 | $46.68 | $44.66 | $46.11 | 40,300 |
| 1/5/2026 | $45.00 | $46.04 | $44.50 | $44.58 | 38,332 |
| 1/2/2026 | $45.60 | $45.60 | $44.34 | $44.67 | 36,668 |
| 12/31/2025 | $45.70 | $46.23 | $45.08 | $45.50 | 30,700 |
| 12/30/2025 | $46.91 | $46.91 | $45.95 | $45.95 | 27,312 |
| 12/29/2025 | $47.32 | $47.32 | $46.00 | $46.87 | 28,300 |
| 12/26/2025 | $47.29 | $47.70 | $47.00 | $47.38 | 15,800 |
| 12/24/2025 | $46.92 | $47.42 | $46.69 | $47.20 | 9,100 |
| 12/23/2025 | $46.68 | $47.51 | $46.49 | $47.07 | 28,350 |
| 12/22/2025 | $46.97 | $48.29 | $46.97 | $47.67 | 26,900 |
| 12/19/2025 | $46.60 | $48.00 | $46.04 | $46.89 | 75,241 |
| 12/18/2025 | $47.00 | $47.33 | $46.58 | $46.75 | 13,333 |
| 12/17/2025 | $46.80 | $47.40 | $46.50 | $46.99 | 31,510 |
| 12/16/2025 | $46.05 | $47.41 | $46.05 | $46.79 | 37,200 |
| 12/15/2025 | $47.02 | $47.35 | $45.80 | $46.03 | 26,146 |
| 12/12/2025 | $47.25 | $47.97 | $46.55 | $46.55 | 20,900 |
| 12/11/2025 | $47.35 | $48.10 | $47.28 | $47.39 | 20,100 |
| 12/10/2025 | $47.28 | $48.11 | $46.14 | $47.85 | 23,600 |
| 12/9/2025 | $46.90 | $47.50 | $46.13 | $47.02 | 35,777 |
| 12/8/2025 | $46.92 | $47.04 | $45.58 | $46.90 | 61,319 |
| 12/5/2025 | $44.66 | $47.47 | $44.66 | $47.13 | 77,169 |
| 12/4/2025 | $45.40 | $45.88 | $44.44 | $44.48 | 31,248 |
| 12/3/2025 | $45.99 | $45.99 | $45.02 | $45.78 | 37,732 |
| 12/2/2025 | $45.20 | $46.77 | $45.12 | $46.16 | 63,328 |
| 12/1/2025 | $44.51 | $46.03 | $44.51 | $44.83 | 49,135 |
| 11/28/2025 | $45.34 | $45.71 | $44.80 | $45.03 | 17,000 |
| 11/26/2025 | $44.30 | $45.59 | $44.30 | $45.11 | 42,500 |
| 11/25/2025 | $43.63 | $44.49 | $43.34 | $44.26 | 25,300 |
| 11/24/2025 | $42.68 | $43.69 | $42.68 | $43.26 | 41,300 |
| 11/21/2025 | $41.60 | $43.00 | $41.25 | $42.69 | 52,400 |
| 11/20/2025 | $42.34 | $42.48 | $41.42 | $41.60 | 63,800 |
| 11/19/2025 | $42.23 | $43.14 | $41.74 | $41.98 | 32,764 |
| 11/18/2025 | $42.80 | $43.60 | $41.88 | $42.42 | 36,817 |
| 11/17/2025 | $45.10 | $45.49 | $42.59 | $42.98 | 40,047 |
| 11/14/2025 | $44.34 | $45.32 | $44.15 | $45.04 | 43,500 |
| 11/13/2025 | $45.31 | $45.72 | $44.52 | $45.11 | 37,000 |
| 11/12/2025 | $45.21 | $46.19 | $45.14 | $45.31 | 21,210 |
| 11/11/2025 | $45.41 | $46.15 | $45.00 | $45.06 | 27,200 |
| 11/10/2025 | $44.00 | $46.45 | $44.00 | $45.78 | 67,014 |
| 11/7/2025 | $43.59 | $44.96 | $42.96 | $43.37 | 60,530 |
| 11/6/2025 | $43.58 | $45.59 | $43.58 | $44.00 | 30,207 |
| 11/5/2025 | $43.54 | $44.98 | $43.10 | $43.83 | 36,277 |
| 11/4/2025 | $43.70 | $45.23 | $43.28 | $43.61 | 71,448 |
| 11/3/2025 | $44.36 | $45.30 | $43.76 | $44.21 | 73,800 |
| 10/31/2025 | $44.85 | $45.26 | $44.41 | $44.58 | 32,039 |
| 10/30/2025 | $44.37 | $45.20 | $44.30 | $44.54 | 48,444 |
| 10/29/2025 | $45.00 | $45.95 | $44.50 | $44.71 | 42,214 |
| 10/28/2025 | $45.79 | $47.01 | $45.04 | $45.29 | 40,802 |
| 10/27/2025 | $47.17 | $47.48 | $44.24 | $45.79 | 80,303 |
| 10/24/2025 | $46.21 | $46.63 | $45.53 | $46.39 | 63,008 |
| 10/23/2025 | $46.00 | $46.50 | $45.19 | $46.00 | 44,200 |
| 10/22/2025 | $46.28 | $46.91 | $44.50 | $45.18 | 50,368 |
| 10/21/2025 | $44.87 | $46.58 | $44.38 | $46.24 | 98,416 |
| 10/20/2025 | $45.08 | $46.23 | $43.53 | $43.90 | 84,410 |
| 10/17/2025 | $43.73 | $45.57 | $43.36 | $44.80 | 87,400 |
| 10/16/2025 | $47.90 | $49.45 | $44.01 | $44.22 | 113,102 |
| 10/15/2025 | $50.00 | $52.81 | $47.00 | $47.14 | 267,314 |
| 10/14/2025 | $52.51 | $56.67 | $52.50 | $56.40 | 113,931 |