Karooooo Ltd. - Ordinary shares (KARO)

Historical Prices For Karooooo Ltd. - Ordinary shares (KARO)

Date Range:

2025-04-25 - 2025-07-25

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	48.07	48.07	46.76	47.94	56,750	47.94
7/24/2025	48.12	49.98	47.11	47.78	70,380	47.78
7/23/2025	51.50	51.63	47.50	48.63	124,390	48.63
7/22/2025	50.80	51.04	49.84	50.56	84,460	50.56
7/21/2025	50.42	51.50	49.72	50.84	87,746	50.84
7/18/2025	50.36	50.88	49.62	50.05	61,903	50.05
7/17/2025	50.52	50.77	49.86	50.42	39,017	50.42
7/16/2025	50.89	50.89	49.01	50.06	30,346	50.06
7/15/2025	50.52	51.00	49.30	49.54	61,661	49.54
7/14/2025	48.30	51.00	48.11	50.52	40,548	50.52
7/11/2025	50.00	50.21	48.01	49.00	38,174	49.00
7/10/2025	51.48	51.99	50.00	50.06	48,588	50.06
7/09/2025	50.46	51.48	49.50	51.21	44,083	51.21
7/08/2025	52.23	52.24	50.19	50.19	73,445	50.19
7/07/2025	50.19	52.17	49.40	51.86	103,796	51.86
7/03/2025	49.00	50.47	47.00	50.32	64,730	50.32
7/02/2025	48.50	49.00	48.27	48.98	60,033	48.98
7/01/2025	48.58	49.03	48.10	48.49	67,998	48.49
6/30/2025	48.42	49.11	47.50	48.98	155,070	48.98
6/27/2025	47.30	48.04	46.09	47.74	82,831	47.74
6/26/2025	47.21	47.86	46.42	47.30	67,106	47.30
6/25/2025	47.85	47.85	46.48	46.75	46,384	46.75
6/24/2025	47.27	47.94	46.53	47.77	37,448	47.77
6/23/2025	47.32	47.88	46.26	46.85	62,356	46.85
6/20/2025	47.97	48.98	46.00	47.34	126,330	47.34
6/18/2025	47.18	48.30	46.62	47.28	57,625	47.28
6/17/2025	45.77	48.07	45.77	46.79	71,809	46.79
6/16/2025	48.71	48.71	45.20	45.83	239,760	45.83
6/13/2025	48.41	49.24	47.56	48.24	237,726	48.24
6/12/2025	50.00	50.64	47.15	47.72	857,076	47.72
6/11/2025	59.91	60.95	59.21	59.53	45,452	59.53
6/10/2025	57.89	60.00	57.05	59.97	39,365	59.97
6/09/2025	58.89	59.30	57.50	57.50	23,253	57.50
6/06/2025	57.90	58.75	55.34	58.35	45,918	58.35
6/05/2025	57.50	58.00	56.95	57.86	39,271	57.86
6/04/2025	62.50	63.00	56.58	57.53	44,270	57.53
6/03/2025	55.15	63.36	54.50	63.10	74,212	63.10
6/02/2025	55.55	57.28	54.14	55.26	34,445	55.26
5/30/2025	56.00	56.73	54.36	55.50	22,905	55.50
5/29/2025	55.00	55.50	53.98	55.50	22,609	55.50
5/28/2025	55.20	55.45	53.77	54.53	28,841	54.53
5/27/2025	53.60	58.00	53.01	54.99	150,912	54.99
5/23/2025	52.12	54.00	52.10	52.86	9,131	52.86
5/22/2025	53.06	53.65	52.00	52.96	21,393	52.96
5/21/2025	54.53	55.00	52.92	53.47	26,474	53.47
5/20/2025	54.49	55.25	52.92	54.62	20,680	54.62
5/19/2025	54.45	55.41	53.04	54.79	43,928	54.79
5/16/2025	50.14	55.00	49.50	54.48	40,936	54.48
5/15/2025	47.99	51.00	44.13	50.25	52,553	50.25
5/14/2025	44.60	46.13	43.99	44.90	16,326	44.90
5/13/2025	44.00	46.00	43.78	44.58	17,489	44.58
5/12/2025	45.07	45.07	43.51	44.01	19,022	44.01
5/09/2025	43.95	45.20	43.59	45.19	23,316	45.19
5/08/2025	45.03	45.63	43.34	44.40	18,879	44.40
5/07/2025	43.39	45.40	43.34	44.58	15,031	44.58
5/06/2025	44.33	44.70	44.02	44.23	8,260	44.23
5/05/2025	44.43	44.92	42.86	44.88	12,986	44.88
5/02/2025	43.77	44.82	43.60	44.00	10,892	44.00
5/01/2025	42.58	43.49	42.58	43.41	13,973	43.41
4/30/2025	42.39	43.10	41.49	42.61	8,289	42.61
4/29/2025	43.55	43.99	42.58	43.33	6,821	43.33
4/28/2025	42.79	43.28	42.18	43.18	8,932	43.18