Karooooo Ltd (KARO) Historical Stock Data
39.79 ↓0.70 (-1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KARO is down -0.47% a day on average. There have been 11 days where Karooooo Ltd closed green and 19 days where KARO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 40.49 | 39.79 | ↓$0.70 (-1.73%) | 39.41 | 40.49 | 12.79K |
| 2024-11-19 | 40.12 | 40.49 | ↑$0.37 (0.92%) | 39.53 | 40.50 | 16.74K |
| 2024-11-18 | 39.60 | 39.78 | ↑$0.18 (0.45%) | 39.12 | 40.25 | 16.61K |
| 2024-11-15 | 38.25 | 39.60 | ↑$1.35 (3.53%) | 38.25 | 39.85 | 46.67K |
| 2024-11-14 | 41.75 | 38.14 | ↓$3.61 (-8.65%) | 37.01 | 41.75 | 63.14K |
| 2024-11-13 | 40.14 | 42.40 | ↑$2.26 (5.63%) | 39.18 | 42.80 | 47.94K |
| 2024-11-12 | 40.60 | 39.94 | ↓$0.66 (-1.63%) | 39.24 | 40.60 | 36.85K |
| 2024-11-11 | 42.18 | 40.92 | ↓$1.26 (-2.99%) | 38.81 | 42.18 | 39.04K |
| 2024-11-08 | 39.76 | 41.62 | ↑$1.86 (4.68%) | 38.77 | 42.34 | 35.92K |
| 2024-11-07 | 40.28 | 39.56 | ↓$0.72 (-1.79%) | 38.66 | 41.00 | 37.45K |
| 2024-11-06 | 41.30 | 40.87 | ↓$0.43 (-1.04%) | 40.20 | 41.50 | 35.83K |
| 2024-11-05 | 40.68 | 40.12 | ↓$0.56 (-1.38%) | 39.85 | 40.70 | 14.54K |
| 2024-11-04 | 39.39 | 40.35 | ↑$0.96 (2.44%) | 38.57 | 40.35 | 18.39K |
| 2024-11-01 | 40.60 | 38.29 | ↓$2.31 (-5.69%) | 38.29 | 40.60 | 19.77K |
| 2024-10-31 | 40.95 | 40.00 | ↓$0.95 (-2.32%) | 38.51 | 41.40 | 41.42K |
| 2024-10-30 | 41.29 | 41.00 | ↓$0.29 (-0.70%) | 40.05 | 41.59 | 27.92K |
| 2024-10-29 | 40.00 | 41.04 | ↑$1.04 (2.60%) | 39.50 | 41.30 | 29.48K |
| 2024-10-28 | 40.41 | 39.83 | ↓$0.58 (-1.44%) | 39.00 | 40.64 | 21.07K |
| 2024-10-25 | 39.07 | 39.92 | ↑$0.85 (2.18%) | 38.83 | 40.50 | 28.14K |
| 2024-10-24 | 39.09 | 38.66 | ↓$0.43 (-1.10%) | 38.45 | 39.79 | 8.83K |
| 2024-10-23 | 39.71 | 38.75 | ↓$0.96 (-2.42%) | 38.31 | 39.71 | 15.58K |
| 2024-10-22 | 39.44 | 39.32 | ↓$0.12 (-0.30%) | 38.84 | 39.72 | 10.23K |
| 2024-10-21 | 39.76 | 39.25 | ↓$0.51 (-1.28%) | 38.95 | 40.43 | 18.28K |
| 2024-10-18 | 40.51 | 40.00 | ↓$0.51 (-1.26%) | 39.00 | 40.70 | 25.73K |
| 2024-10-17 | 39.62 | 39.96 | ↑$0.34 (0.86%) | 38.75 | 40.35 | 31.33K |
| 2024-10-16 | 39.97 | 38.94 | ↓$1.03 (-2.58%) | 38.42 | 40.84 | 339.36K |
| 2024-10-15 | 44.00 | 38.40 | ↓$5.60 (-12.73%) | 38.40 | 45.00 | 97.02K |
| 2024-10-14 | 43.22 | 45.50 | ↑$2.28 (5.28%) | 42.00 | 45.99 | 120.57K |
| 2024-10-11 | 40.00 | 43.70 | ↑$3.70 (9.25%) | 39.92 | 44.13 | 66.30K |
| 2024-10-10 | 40.00 | 39.65 | ↓$0.35 (-0.88%) | 39.39 | 40.50 | 32.72K |
Create an account or log in to view more rows.
$KARO I love this stonk!
$KARO volume = money
$KARO Mindset is key
$KARO starting to gap up a little
$KARO i hate money so im buying
$KARO cup and handle dont play
$KARO Who else bought the dip on Friday?
$KARO what caused the sell off in an otherwise good tech market today?
$KARO Here we go!!!
$KARO this sell-off is meh.