5 DAY PERFORMANCE
-28.94%
1 MONTH PERFORMANCE
-23.51%
3 MONTH PERFORMANCE
-29.21%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
+6.46%
Karooooo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.42 | $63.73 (-2.58%) | $65.42 | $63.41 | 24.93 K | |
| 11/04/2026 | $64.97 | $65.07 (0.15%) | $65.95 | $64.62 | 45.84 K | $2.01 B |
| 11/03/2026 | $64.40 | $64.04 (-0.56%) | $65.05 | $62.87 | 49.30 K | $1.98 B |
| 11/02/2026 | $65.66 | $64.82 (-1.28%) | $66.77 | $64.80 | 46.20 K | $2.00 B |
| 10/30/2026 | $66.48 | $65.66 (-1.23%) | $66.71 | $64.10 | 61.73 K | $2.03 B |
| 10/29/2026 | $64.58 | $66.70 (3.28%) | $66.82 | $63.75 | 57.41 K | $2.06 B |
| 10/28/2026 | $64.69 | $65.44 (1.16%) | $65.90 | $64.41 | 97.81 K | $2.02 B |
| 10/27/2026 | $64.57 | $64.46 (-0.17%) | $64.90 | $63.79 | 55.92 K | $1.99 B |
| 10/26/2026 | $64.16 | $64.73 (0.89%) | $65.67 | $63.49 | 39.83 K | $2.00 B |
| 10/23/2026 | $63.67 | $64.07 (0.63%) | $64.76 | $62.95 | 45.92 K | $1.98 B |
| 10/22/2026 | $61.86 | $63.65 (2.89%) | $65.10 | $61.86 | 118.40 K | $1.97 B |
| 10/21/2026 | $62.37 | $61.47 (-1.44%) | $64.65 | $60.08 | 90.81 K | $1.90 B |
| 10/20/2026 | $59.23 | $62.65 (5.77%) | $63.35 | $56.50 | 160.06 K | $1.94 B |
| 10/19/2026 | $61.07 | $62.10 (1.69%) | $62.80 | $61.07 | 74.01 K | $1.92 B |
| 10/16/2026 | $62.82 | $60.38 (-3.88%) | $63.67 | $60.00 | 74.34 K | $1.87 B |
| 10/15/2026 | $60.07 | $62.54 (4.11%) | $62.64 | $59.60 | 66.25 K | $1.93 B |
| 10/14/2026 | $61.31 | $60.59 (-1.17%) | $61.44 | $60.16 | 90.60 K | $1.87 B |
| 10/13/2026 | $62.00 | $61.57 (-0.69%) | $62.40 | $61.32 | 43.30 K | $1.90 B |
| 10/12/2026 | $61.20 | $61.66 (0.75%) | $62.00 | $61.17 | 38.38 K | $1.90 B |
| 10/09/2026 | $60.87 | $61.08 (0.35%) | $61.40 | $60.54 | 55.30 K | $1.89 B |
| 10/08/2026 | $60.37 | $60.87 (0.83%) | $61.32 | $60.00 | 61.50 K | $1.88 B |
| 10/07/2026 | $61.50 | $60.60 (-1.46%) | $62.14 | $60.37 | 68.20 K | $1.87 B |
| 10/06/2026 | $61.49 | $61.60 (0.18%) | $62.07 | $61.06 | 70.80 K | $1.90 B |
| 10/05/2026 | $60.00 | $61.00 (1.67%) | $61.56 | $60.00 | 67.42 K | $1.88 B |
| 10/02/2026 | $60.90 | $60.00 (-1.48%) | $61.06 | $59.52 | 63.30 K | $1.85 B |
| 10/01/2026 | $60.73 | $60.76 (0.05%) | $61.57 | $59.75 | 58.63 K | $1.88 B |
| 09/30/2026 | $60.90 | $60.00 (-1.48%) | $61.78 | $59.54 | 98.21 K | $1.85 B |
| 09/29/2026 | $60.83 | $60.83 (0%) | $61.08 | $59.21 | 89.30 K | $1.88 B |
| 09/28/2026 | $60.63 | $60.84 (0.35%) | $61.89 | $59.52 | 86.22 K | $1.88 B |
| 09/25/2026 | $62.16 | $61.63 (-0.85%) | $62.29 | $61.02 | 52.75 K | $1.90 B |
| 09/24/2026 | $64.38 | $62.01 (-3.68%) | $65.32 | $60.50 | 144.63 K | $1.92 B |
| 09/23/2026 | $63.80 | $64.21 (0.64%) | $66.71 | $62.52 | 179.93 K | $1.98 B |
| 09/22/2026 | $66.16 | $63.59 (-3.88%) | $66.16 | $63.15 | 119.42 K | $1.96 B |
| 09/21/2026 | $66.67 | $65.43 (-1.86%) | $66.80 | $64.90 | 80.50 K | $2.02 B |
| 09/18/2026 | $68.30 | $66.67 (-2.39%) | $68.30 | $66.10 | 89.50 K | $2.06 B |
| 09/17/2026 | $67.62 | $68.71 (1.61%) | $68.76 | $66.89 | 35.10 K | $2.12 B |
| 09/16/2026 | $66.34 | $67.54 (1.81%) | $68.04 | $66.11 | 43.11 K | $2.09 B |
| 09/15/2026 | $66.36 | $66.96 (0.9%) | $68.01 | $66.04 | 55.42 K | $2.07 B |
| 09/14/2026 | $64.96 | $67.23 (3.49%) | $67.75 | $64.82 | 61.71 K | $2.08 B |
| 09/11/2026 | $64.13 | $64.78 (1.01%) | $64.80 | $63.33 | 39.73 K | $2.00 B |
| 09/10/2026 | $63.73 | $63.86 (0.2%) | $64.31 | $63.04 | 44.00 K | $1.97 B |
| 09/09/2026 | $65.00 | $63.82 (-1.82%) | $65.00 | $63.03 | 76.51 K | $1.97 B |
| 09/08/2026 | $64.73 | $65.17 (0.68%) | $65.21 | $64.00 | 64.20 K | $2.01 B |
| 09/04/2026 | $65.79 | $65.48 (-0.47%) | $65.79 | $64.36 | 35.10 K | $2.02 B |
| 09/03/2026 | $65.42 | $65.82 (0.61%) | $66.36 | $65.42 | 27.50 K | $2.03 B |
| 09/02/2026 | $65.00 | $64.64 (-0.55%) | $65.00 | $63.47 | 46.63 K | $2.00 B |
| 09/01/2026 | $66.41 | $65.00 (-2.12%) | $66.88 | $64.86 | 56.90 K | $2.01 B |
| 08/31/2026 | $67.19 | $66.51 (-1.01%) | $67.40 | $66.15 | 31.70 K | $2.05 B |
| 08/28/2026 | $67.49 | $67.20 (-0.43%) | $68.80 | $66.66 | 73.09 K | $2.08 B |
| 08/27/2026 | $64.63 | $67.09 (3.81%) | $67.65 | $64.63 | 100.45 K | $2.07 B |
| 08/26/2026 | $63.60 | $64.28 (1.07%) | $64.28 | $63.36 | 37.45 K | $1.99 B |
| 08/25/2026 | $63.86 | $63.93 (0.11%) | $64.39 | $63.50 | 44.60 K | $1.97 B |
| 08/24/2026 | $64.10 | $64.28 (0.28%) | $64.94 | $63.01 | 54.41 K | $1.99 B |
| 08/21/2026 | $63.53 | $63.96 (0.68%) | $64.22 | $62.72 | 59.70 K | $1.98 B |
| 08/20/2026 | $61.39 | $62.87 (2.41%) | $63.00 | $60.58 | 85.30 K | $1.94 B |
| 08/19/2026 | $62.73 | $61.39 (-2.14%) | $63.60 | $61.25 | 58.74 K | $1.90 B |
| 08/18/2026 | $62.51 | $62.78 (0.43%) | $63.17 | $62.27 | 47.30 K | $1.94 B |
| 08/17/2026 | $61.85 | $62.21 (0.58%) | $63.35 | $60.11 | 81.91 K | $1.92 B |
| 08/14/2026 | $63.88 | $62.28 (-2.5%) | $63.88 | $61.89 | 61.65 K | $1.92 B |
| 08/13/2026 | $63.00 | $63.89 (1.41%) | $64.19 | $62.15 | 72.75 K | $1.97 B |
| 08/12/2026 | $62.42 | $62.80 (0.61%) | $64.16 | $61.70 | 91.13 K | $1.94 B |
| 08/11/2026 | $62.72 | $62.60 (-0.19%) | $63.23 | $62.00 | 71.60 K | $1.93 B |
| 08/10/2026 | $63.99 | $63.23 (-1.19%) | $64.38 | $62.37 | 152.18 K | $1.95 B |
| 08/07/2026 | $63.65 | $64.81 (1.82%) | $64.95 | $63.65 | 65.90 K | $2.00 B |
| 08/06/2026 | $63.05 | $63.65 (0.95%) | $63.74 | $61.63 | 124.80 K | $1.97 B |
| 08/05/2026 | $65.51 | $65.91 (0.61%) | $67.14 | $64.34 | 239.75 K | $2.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
