5 DAY PERFORMANCE
-27.37%
1 MONTH PERFORMANCE
-19.16%
3 MONTH PERFORMANCE
-9.04%
6 MONTH PERFORMANCE
-6.66%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
+0.82%
Karooooo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $63.30 | $64.69 (2.2%) | $65.81 | $63.30 | 144.40 K | $2.00 B |
| 08/03/2026 | $64.60 | $64.55 (-0.08%) | $65.40 | $62.56 | 122.00 K | $1.99 B |
| 07/31/2026 | $64.03 | $64.24 (0.33%) | $66.23 | $63.67 | 141.04 K | $1.98 B |
| 07/30/2026 | $63.71 | $64.03 (0.5%) | $64.43 | $62.71 | 111.17 K | $1.98 B |
| 07/29/2026 | $63.43 | $64.46 (1.62%) | $65.97 | $62.50 | 173.22 K | $1.99 B |
| 07/28/2026 | $63.59 | $63.96 (0.58%) | $65.26 | $63.29 | 127.61 K | $1.98 B |
| 07/27/2026 | $64.29 | $63.49 (-1.24%) | $64.29 | $62.93 | 145.50 K | $1.96 B |
| 07/24/2026 | $61.75 | $63.34 (2.57%) | $63.62 | $60.00 | 88.52 K | $1.96 B |
| 07/23/2026 | $62.37 | $61.19 (-1.89%) | $62.37 | $60.00 | 149.90 K | $1.89 B |
| 07/22/2026 | $63.43 | $62.47 (-1.51%) | $63.49 | $61.90 | 135.51 K | $1.93 B |
| 07/21/2026 | $63.41 | $64.12 (1.12%) | $64.19 | $62.20 | 150.40 K | $1.98 B |
| 07/20/2026 | $62.69 | $63.77 (1.72%) | $64.88 | $62.59 | 139.34 K | $1.97 B |
| 07/17/2026 | $63.61 | $62.69 (-1.45%) | $65.10 | $60.94 | 197.40 K | $1.94 B |
| 07/16/2026 | $58.58 | $65.16 (11.23%) | $66.19 | $56.35 | 298.31 K | $2.01 B |
| 07/15/2026 | $58.01 | $58.58 (0.98%) | $58.99 | $55.79 | 311.42 K | $1.81 B |
| 07/14/2026 | $56.99 | $57.90 (1.6%) | $58.49 | $56.80 | 143.79 K | $1.79 B |
| 07/13/2026 | $57.75 | $57.19 (-0.97%) | $58.00 | $55.75 | 200.10 K | $1.77 B |
| 07/10/2026 | $58.10 | $57.73 (-0.64%) | $59.00 | $57.09 | 89.86 K | $1.78 B |
| 07/09/2026 | $57.61 | $58.09 (0.83%) | $58.10 | $56.69 | 87.00 K | $1.79 B |
| 07/08/2026 | $56.83 | $57.73 (1.58%) | $57.80 | $55.23 | 90.00 K | $1.78 B |
| 07/07/2026 | $56.28 | $57.72 (2.56%) | $58.28 | $55.95 | 129.60 K | $1.78 B |
| 07/06/2026 | $53.90 | $56.32 (4.49%) | $56.77 | $53.80 | 156.43 K | $1.74 B |
| 07/02/2026 | $50.84 | $53.87 (5.96%) | $54.27 | $50.72 | 108.74 K | $1.66 B |
| 07/01/2026 | $49.61 | $50.60 (2%) | $52.36 | $49.24 | 167.52 K | $1.56 B |
| 06/30/2026 | $48.77 | $49.36 (1.21%) | $49.55 | $48.45 | 58.58 K | $1.52 B |
| 06/29/2026 | $50.13 | $48.90 (-2.45%) | $51.00 | $48.46 | 148.85 K | $1.51 B |
| 06/26/2026 | $49.00 | $49.96 (1.96%) | $50.53 | $48.08 | 105.70 K | $1.54 B |
| 06/25/2026 | $47.92 | $49.07 (2.4%) | $49.43 | $47.51 | 79.13 K | $1.52 B |
| 06/24/2026 | $47.67 | $47.95 (0.59%) | $48.74 | $47.53 | 43.50 K | $1.48 B |
| 06/23/2026 | $47.58 | $47.81 (0.48%) | $48.39 | $47.40 | 37.40 K | $1.48 B |
| 06/22/2026 | $46.82 | $47.82 (2.14%) | $48.19 | $46.82 | 114.20 K | $1.48 B |
| 06/18/2026 | $47.17 | $47.32 (0.32%) | $47.71 | $45.63 | 130.00 K | $1.46 B |
| 06/17/2026 | $47.17 | $46.34 (-1.76%) | $48.39 | $46.01 | 132.00 K | $1.43 B |
| 06/16/2026 | $49.11 | $47.16 (-3.97%) | $49.41 | $46.90 | 96.70 K | $1.46 B |
| 06/15/2026 | $47.90 | $49.08 (2.46%) | $49.08 | $47.84 | 77.56 K | $1.52 B |
| 06/12/2026 | $45.48 | $47.27 (3.94%) | $47.75 | $45.00 | 127.01 K | $1.46 B |
| 06/11/2026 | $45.62 | $45.54 (-0.18%) | $46.82 | $44.05 | 59.70 K | $1.41 B |
| 06/10/2026 | $45.99 | $45.62 (-0.8%) | $47.11 | $45.58 | 43.96 K | $1.41 B |
| 06/09/2026 | $46.57 | $46.44 (-0.28%) | $47.34 | $45.30 | 78.90 K | $1.43 B |
| 06/08/2026 | $47.03 | $46.33 (-1.49%) | $48.49 | $46.26 | 56.55 K | $1.43 B |
| 06/05/2026 | $47.83 | $47.12 (-1.48%) | $47.96 | $46.06 | 57.10 K | $1.46 B |
| 06/04/2026 | $47.72 | $47.96 (0.5%) | $48.57 | $47.19 | 42.51 K | $1.48 B |
| 06/03/2026 | $49.50 | $47.11 (-4.83%) | $49.50 | $46.68 | 89.64 K | $1.46 B |
| 06/02/2026 | $50.25 | $49.62 (-1.25%) | $50.30 | $47.52 | 93.25 K | $1.53 B |
| 06/01/2026 | $47.71 | $50.38 (5.6%) | $51.62 | $47.59 | 313.34 K | $1.56 B |
| 05/29/2026 | $47.61 | $47.70 (0.19%) | $48.04 | $47.00 | 191.92 K | $1.47 B |
| 05/28/2026 | $47.52 | $47.64 (0.25%) | $48.29 | $46.54 | 101.70 K | $1.47 B |
| 05/27/2026 | $47.81 | $47.49 (-0.67%) | $48.00 | $46.76 | 58.24 K | $1.47 B |
| 05/26/2026 | $47.62 | $47.91 (0.61%) | $47.95 | $45.94 | 51.10 K | $1.48 B |
| 05/22/2026 | $46.59 | $47.58 (2.12%) | $47.87 | $46.53 | 29.40 K | $1.47 B |
| 05/21/2026 | $46.40 | $46.51 (0.24%) | $46.66 | $45.38 | 50.10 K | $1.44 B |
| 05/20/2026 | $46.70 | $47.03 (0.71%) | $47.06 | $45.52 | 41.71 K | $1.45 B |
| 05/19/2026 | $47.03 | $46.46 (-1.21%) | $48.09 | $46.25 | 49.37 K | $1.44 B |
| 05/18/2026 | $46.05 | $46.73 (1.48%) | $47.66 | $45.50 | 67.40 K | $1.44 B |
| 05/15/2026 | $44.08 | $46.04 (4.45%) | $47.33 | $44.05 | 177.90 K | $1.42 B |
| 05/14/2026 | $47.47 | $44.59 (-6.07%) | $48.00 | $42.40 | 230.85 K | $1.38 B |
| 05/13/2026 | $49.05 | $47.47 (-3.22%) | $50.57 | $47.00 | 116.71 K | $1.47 B |
| 05/12/2026 | $48.64 | $48.43 (-0.43%) | $50.11 | $48.00 | 88.60 K | $1.50 B |
| 05/11/2026 | $50.00 | $48.64 (-2.72%) | $52.00 | $48.13 | 117.10 K | $1.50 B |
| 05/08/2026 | $51.30 | $50.20 (-2.14%) | $51.31 | $49.76 | 246.86 K | $1.55 B |
| 05/07/2026 | $50.00 | $51.30 (2.6%) | $52.07 | $49.75 | 96.97 K | $1.58 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.
