Karooooo Ltd (KARO) Historical Stock Data
46.80 ↑0.80 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KARO is up 0.20% a day on average. There have been 15 days where Karooooo Ltd closed green and 15 days where KARO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.23 | 46.80 | ↑$0.57 (1.23%) | 46.00 | 46.80 | 25.27K |
| 2024-12-19 | 45.40 | 46.00 | ↑$0.60 (1.32%) | 44.85 | 46.49 | 31.90K |
| 2024-12-18 | 46.02 | 45.22 | ↓$0.80 (-1.74%) | 44.39 | 47.03 | 32.17K |
| 2024-12-17 | 46.60 | 45.36 | ↓$1.24 (-2.66%) | 44.42 | 47.93 | 38.27K |
| 2024-12-16 | 47.10 | 46.47 | ↓$0.63 (-1.34%) | 45.90 | 47.91 | 23.25K |
| 2024-12-13 | 48.81 | 47.29 | ↓$1.52 (-3.11%) | 45.54 | 48.81 | 18.81K |
| 2024-12-12 | 47.57 | 47.35 | ↓$0.22 (-0.46%) | 46.04 | 47.57 | 27.04K |
| 2024-12-11 | 47.62 | 47.40 | ↓$0.22 (-0.46%) | 46.44 | 47.62 | 41.78K |
| 2024-12-10 | 46.90 | 47.10 | ↑$0.20 (0.43%) | 45.66 | 47.99 | 43.87K |
| 2024-12-09 | 48.50 | 44.72 | ↓$3.78 (-7.79%) | 44.33 | 48.50 | 64.71K |
| 2024-12-06 | 44.50 | 49.59 | ↑$5.09 (11.44%) | 43.83 | 50.00 | 115.31K |
| 2024-12-05 | 44.93 | 44.20 | ↓$0.73 (-1.62%) | 43.40 | 45.50 | 30.87K |
| 2024-12-04 | 46.00 | 44.36 | ↓$1.64 (-3.57%) | 44.01 | 46.01 | 53.52K |
| 2024-12-03 | 43.89 | 46.98 | ↑$3.09 (7.04%) | 43.88 | 47.10 | 66.63K |
| 2024-12-02 | 44.80 | 43.48 | ↓$1.32 (-2.95%) | 43.00 | 44.80 | 47.19K |
| 2024-11-29 | 44.50 | 44.80 | ↑$0.30 (0.67%) | 41.00 | 45.00 | 112.84K |
| 2024-11-27 | 41.00 | 44.36 | ↑$3.36 (8.20%) | 40.15 | 44.85 | 90.46K |
| 2024-11-26 | 41.01 | 41.11 | ↑$0.10 (0.24%) | 40.05 | 41.34 | 20.69K |
| 2024-11-25 | 41.93 | 41.20 | ↓$0.73 (-1.74%) | 40.37 | 41.93 | 38.49K |
| 2024-11-22 | 40.91 | 41.35 | ↑$0.44 (1.08%) | 39.76 | 41.35 | 79.52K |
| 2024-11-21 | 39.90 | 40.51 | ↑$0.61 (1.53%) | 39.42 | 40.95 | 12.05K |
| 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 |
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.