Karooooo Ltd (KARO) Historical Stock Data
42.54 ↓0.12 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KARO is down -0.62% a day on average. There have been 12 days where Karooooo Ltd closed green and 18 days where KARO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 41.45 | 42.54 | ↑$1.09 (2.63%) | 41.10 | 42.54 | 16.61K |
| 2025-03-28 | 42.94 | 42.66 | ↓$0.28 (-0.65%) | 42.25 | 45.18 | 15.18K |
| 2025-03-27 | 43.61 | 43.04 | ↓$0.57 (-1.31%) | 42.75 | 44.51 | 31.70K |
| 2025-03-26 | 44.85 | 43.70 | ↓$1.15 (-2.56%) | 43.10 | 44.86 | 18.31K |
| 2025-03-25 | 44.01 | 44.53 | ↑$0.52 (1.18%) | 43.74 | 44.82 | 14.21K |
| 2025-03-24 | 45.10 | 43.91 | ↓$1.19 (-2.64%) | 43.14 | 45.10 | 23.17K |
| 2025-03-21 | 41.43 | 43.20 | ↑$1.77 (4.27%) | 41.40 | 43.85 | 67.38K |
| 2025-03-20 | 41.21 | 41.40 | ↑$0.19 (0.46%) | 41.15 | 42.73 | 20.90K |
| 2025-03-19 | 41.10 | 41.33 | ↑$0.23 (0.56%) | 41.00 | 42.57 | 24.82K |
| 2025-03-18 | 41.27 | 41.04 | ↓$0.23 (-0.56%) | 40.50 | 41.55 | 16.60K |
| 2025-03-17 | 41.01 | 41.58 | ↑$0.57 (1.39%) | 40.95 | 42.25 | 41.14K |
| 2025-03-14 | 40.65 | 40.42 | ↓$0.23 (-0.57%) | 40.40 | 41.99 | 37.01K |
| 2025-03-13 | 41.51 | 40.00 | ↓$1.51 (-3.64%) | 39.35 | 41.51 | 52.43K |
| 2025-03-12 | 41.53 | 41.94 | ↑$0.41 (0.99%) | 41.10 | 42.00 | 10.17K |
| 2025-03-11 | 40.32 | 41.27 | ↑$0.95 (2.36%) | 40.32 | 41.87 | 25.87K |
| 2025-03-10 | 42.53 | 40.92 | ↓$1.61 (-3.79%) | 39.65 | 42.83 | 70.14K |
| 2025-03-07 | 42.41 | 42.85 | ↑$0.44 (1.04%) | 41.45 | 43.40 | 36.31K |
| 2025-03-06 | 43.88 | 42.40 | ↓$1.48 (-3.37%) | 42.26 | 44.26 | 23.34K |
| 2025-03-05 | 43.74 | 44.58 | ↑$0.84 (1.92%) | 43.10 | 45.00 | 25.24K |
| 2025-03-04 | 44.14 | 43.90 | ↓$0.24 (-0.54%) | 40.57 | 44.91 | 48.55K |
| 2025-03-03 | 45.09 | 44.04 | ↓$1.05 (-2.33%) | 44.01 | 46.25 | 38.02K |
| 2025-02-28 | 45.44 | 45.27 | ↓$0.17 (-0.37%) | 44.62 | 46.17 | 56.60K |
| 2025-02-27 | 46.94 | 45.66 | ↓$1.28 (-2.73%) | 45.63 | 46.94 | 18.77K |
| 2025-02-26 | 45.93 | 46.49 | ↑$0.56 (1.22%) | 45.50 | 47.07 | 27.18K |
| 2025-02-25 | 46.59 | 45.13 | ↓$1.46 (-3.13%) | 44.64 | 47.03 | 34.46K |
| 2025-02-24 | 47.49 | 46.33 | ↓$1.16 (-2.44%) | 46.32 | 48.61 | 33.43K |
| 2025-02-21 | 47.08 | 46.76 | ↓$0.32 (-0.68%) | 46.25 | 48.14 | 33.14K |
| 2025-02-20 | 48.67 | 46.71 | ↓$1.96 (-4.02%) | 46.51 | 49.78 | 50.48K |
| 2025-02-19 | 49.83 | 48.61 | ↓$1.22 (-2.45%) | 48.50 | 49.94 | 35.52K |
| 2025-02-18 | 48.87 | 49.40 | ↑$0.53 (1.08%) | 48.71 | 49.95 | 80.35K |
Create an account or log in to view more rows.
$KARO I can wait.
$KARO i am trading for a better future!
$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?