Karooooo Ltd. - Ordinary shares (KARO)

44.59
-2.88 (-6.07%)
NASDAQ· Last Trade: May 14th, 8:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/14/202647.4748.0042.4044.59230,84844.59
5/13/202649.0550.5747.0047.47116,70647.47
5/12/202648.6450.1148.0048.4388,56848.43
5/11/202650.0052.0048.1348.64117,07548.64
5/08/202651.3051.3149.7650.20246,86550.20
5/07/202650.0052.0749.7551.3096,96851.30
5/06/202650.2550.5049.2449.9081,49349.90
5/05/202650.7550.7549.6250.32134,89450.32
5/04/202651.4251.4249.6950.51165,93250.51
5/01/202649.2851.5749.2850.40234,71450.40
4/30/202649.9650.1948.3648.9561,61448.95
4/29/202649.6750.1649.5049.6231,37449.62
4/28/202649.7150.6249.5349.9953,66349.99
4/27/202650.0050.9849.5149.8494,62449.84
4/24/202649.9050.5049.1350.0057,05850.00
4/23/202649.8750.0048.7749.9535,75849.95
4/22/202650.0553.2849.4950.1249,70750.12
4/21/202651.8353.0149.2049.50134,40649.50
4/20/202653.0853.2549.3151.99152,04651.99
4/17/202651.8954.7651.5053.35151,83753.35
4/16/202651.4752.5449.5750.28120,02150.28
4/15/202651.1352.4851.0052.0276,15352.02
4/14/202651.4651.8750.4450.9936,54950.99
4/13/202650.3352.0050.2650.8326,69150.83
4/10/202651.1851.5150.4350.7529,68850.75
4/09/202650.8551.6049.9450.9031,02650.90
4/08/202651.0152.1650.0050.6534,33150.65
4/07/202649.2050.9948.5149.4170,91749.41
4/06/202650.1650.4948.4049.6439,93849.64
4/02/202650.5250.6047.0649.6859,95849.68
4/01/202650.4952.1949.5250.8036,50950.80
3/31/202648.1449.8447.4049.8421,50849.84
3/30/202648.0049.9947.1347.3725,54547.37
3/27/202647.7749.2746.6047.5333,87447.53
3/26/202648.6250.4448.0548.0541,67248.05
3/25/202646.7049.9946.4948.7534,95548.75
3/24/202646.2847.1745.2446.0719,05746.07
3/23/202646.0247.5045.4546.2818,52146.28
3/20/202646.9246.9245.0845.6957,72445.69
3/19/202647.0048.0746.0946.8626,20946.86
3/18/202648.1849.0047.0447.1831,20847.18
3/17/202648.1750.9547.9048.1858,87748.18
3/16/202647.7847.8545.9347.7646,20947.76
3/13/202646.9547.8946.0047.21103,92947.21
3/12/202647.0247.3546.4046.6217,90646.62
3/11/202646.9647.8346.3447.2651,03247.26
3/10/202646.6647.0046.0046.5122,95146.51
3/09/202645.9447.0345.9446.6628,62946.66
3/06/202646.6747.0645.9746.5038,04146.50
3/05/202647.4047.9846.1346.8333,20146.83
3/04/202646.4148.0046.4147.4539,54147.45
3/03/202646.2046.6044.2046.4348,90946.43
3/02/202647.1447.3346.3446.6353,59746.63
2/27/202647.1047.4846.0047.2234,80847.22
2/26/202646.0847.4346.0047.1444,18347.14
2/25/202647.5547.5546.0146.3531,89246.35
2/24/202645.1547.6145.1546.8680,16746.86
2/23/202645.3046.0044.0745.0730,26745.07
2/20/202644.7145.7244.3145.4945,78745.49
2/19/202646.0146.8844.3744.4346,39544.43
2/18/202646.1948.1045.2746.6454,71446.64
2/17/202648.6250.0044.5146.3572,92146.35