Karooooo Ltd. - Ordinary shares (KARO)

60.00
-0.76 (-1.25%)
NASDAQ · Last Trade: Oct 3rd, 6:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202660.9061.0659.5260.0063,27460.00
10/01/202660.7361.5759.7560.7658,62660.76
9/30/202660.9061.7859.5460.0098,21060.00
9/29/202660.8361.0859.2160.8389,29160.83
9/28/202660.6361.8859.5260.8486,22060.84
9/25/202662.1662.2861.0261.6352,74761.63
9/24/202664.3865.3160.5062.01144,63462.01
9/23/202663.8066.7162.5264.21179,92664.21
9/22/202666.1666.1663.1563.59119,42163.59
9/21/202666.6766.8064.9065.4380,49365.43
9/18/202668.3068.3066.1066.6789,50466.67
9/17/202667.6268.7666.8968.7135,08868.71
9/16/202666.3468.0466.1167.5443,10767.54
9/15/202666.3668.0066.0366.9655,41566.96
9/14/202664.9667.7564.8267.2361,69467.23
9/11/202664.1364.8063.3364.7839,73264.78
9/10/202663.7364.3163.0463.8543,99063.85
9/09/202665.0065.0063.0363.8276,51263.82
9/08/202664.7365.2164.0065.1764,18165.17
9/04/202665.7965.7964.3665.4835,09765.48
9/03/202665.4266.3665.4265.8227,45665.82
9/02/202665.0065.0063.4764.6446,62664.64
9/01/202666.4166.8864.8665.0056,89865.00
8/31/202667.1967.4066.1566.5131,70366.51
8/28/202667.4968.8066.6667.2073,09167.20
8/27/202664.6367.6564.6367.09100,44667.09
8/26/202663.6064.2863.3664.2837,44664.28
8/25/202663.8664.3963.5063.9344,59963.93
8/24/202664.1064.9463.0164.2854,41464.28
8/21/202663.5364.2262.7263.9659,70363.96
8/20/202661.3963.0060.5862.8785,28962.87
8/19/202662.7363.6061.2561.3958,74261.39
8/18/202662.5163.1762.2762.7847,26762.78
8/17/202661.8563.3460.1162.2181,91362.21
8/14/202663.8863.8861.8962.2861,64662.28
8/13/202663.0064.1962.1563.8972,74663.89
8/12/202662.4264.1661.7062.8091,12762.80
8/11/202662.7263.2362.0062.6071,56762.60
8/10/202663.9964.3862.3763.23152,17563.23
8/07/202663.6564.9563.6564.8165,88664.81
8/06/202663.0563.7461.6363.65124,77063.65
8/05/202665.5167.1464.3465.91239,55965.91
8/04/202663.3065.8163.3064.69144,37064.69
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