Karooooo Ltd. - Ordinary shares (KARO)

64.55
+0.31 (0.48%)
NASDAQ· Last Trade: Aug 4th, 2:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202664.6065.4062.5664.55121,99864.55
7/31/202664.0366.2363.6664.23141,04064.23
7/30/202663.7164.4262.7164.03110,76164.03
7/29/202663.4365.9762.5064.46173,22064.46
7/28/202663.5965.2663.2963.96127,60963.96
7/27/202664.2964.2962.9263.49145,47363.49
7/24/202661.7563.6260.0063.3488,52563.34
7/23/202662.3762.3760.0061.19149,74261.19
7/22/202663.4363.4861.9062.47135,51462.47
7/21/202663.4164.1962.2064.12150,36364.12
7/20/202662.6964.8862.5963.77139,34263.77
7/17/202663.6165.1060.9462.69197,38462.69
7/16/202658.5866.1956.3565.16298,22163.66
7/15/202658.0158.9955.7958.58311,31757.23
7/14/202656.9958.4956.8057.90143,48456.57
7/13/202657.7558.0055.7557.19200,09955.87
7/10/202658.1058.9957.0957.7389,85956.40
7/09/202657.6158.1056.6958.0986,97656.75
7/08/202656.8357.8055.2357.7389,98956.40
7/07/202656.2858.2855.9557.72129,55256.39
7/06/202653.9056.7753.8056.32156,42555.02
7/02/202650.8454.2750.7253.87108,74552.63
7/01/202649.6152.3649.2350.60167,51949.44
6/30/202648.7749.5548.4549.3658,58048.22
6/29/202650.1351.0048.4648.90148,84947.77
6/26/202649.0050.5348.0849.96105,66248.81
6/25/202647.9249.4347.5149.0779,12547.94
6/24/202647.6748.7447.5247.9543,49846.85
6/23/202647.5848.3947.4047.8137,36446.71
6/22/202646.8248.1946.8247.82114,17546.72
6/18/202647.1747.7145.6347.32129,97146.23
6/17/202647.1748.3946.0146.34131,95645.27
6/16/202649.1149.4146.9047.1696,69146.07
6/15/202647.9049.0847.8449.0877,55347.95
6/12/202645.4847.7545.0047.27127,01246.18
6/11/202645.6246.8244.0545.5459,69944.49
6/10/202645.9947.1045.5845.6243,95744.57
6/09/202646.5747.3445.3046.4478,87245.37
6/08/202647.0348.4846.2646.3356,52945.26
6/05/202647.8347.9646.0647.1257,08846.04
6/04/202647.7248.5747.1947.9642,50646.86
6/03/202649.5049.5046.6847.1189,63846.03
6/02/202650.2550.3047.5249.6293,24648.48
6/01/202647.7151.6247.5950.38313,33249.22
5/29/20260.0048.0446.9947.70191,92146.60
5/28/202647.5248.2946.5347.64101,66746.54
5/27/202647.8147.8146.7647.4958,24446.40
5/26/202647.6247.9545.9447.9151,10146.81
5/22/202646.5947.8746.5347.5829,38446.48
5/21/202646.4046.6645.3846.5150,07145.44
5/20/202646.6947.0645.5247.0341,70545.95
5/19/202647.0348.0946.2446.4649,37545.39
5/18/202646.0547.6645.5046.7367,35945.65
5/15/202644.0847.3344.0546.04177,90144.98
5/14/202647.4748.0042.4044.59230,84843.56
5/13/202649.0550.5747.0047.47116,70646.38
5/12/202648.6450.1148.0048.4388,56847.32
5/11/202650.0052.0048.1348.64117,07547.52
5/08/202651.3051.3149.7650.20246,86549.04
5/07/202650.0052.0749.7551.3096,96850.12
5/06/202650.2550.5049.2449.9081,49348.75
5/05/202650.7550.7549.6250.32134,89449.16
5/04/202651.4251.4249.6950.51165,93249.35