5 DAY PERFORMANCE
-7.42%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
+6.05%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
+5.49%
Karooooo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $50.25 | $49.94 (-0.62%) | $50.50 | $49.73 | 25.06 K | $1.55 B |
| 05/05/2026 | $50.75 | $50.32 (-0.85%) | $50.75 | $49.62 | 134.91 K | $1.55 B |
| 05/04/2026 | $51.42 | $50.51 (-1.77%) | $51.42 | $49.69 | 165.93 K | $1.56 B |
| 05/01/2026 | $49.28 | $50.40 (2.27%) | $51.57 | $49.28 | 234.71 K | $1.56 B |
| 04/30/2026 | $49.96 | $48.96 (-2%) | $50.19 | $48.36 | 61.61 K | $1.51 B |
| 04/29/2026 | $49.67 | $49.62 (-0.1%) | $50.16 | $49.50 | 31.40 K | $1.53 B |
| 04/28/2026 | $49.71 | $49.99 (0.56%) | $50.62 | $49.53 | 53.70 K | $1.54 B |
| 04/27/2026 | $50.00 | $49.84 (-0.32%) | $50.98 | $49.51 | 94.62 K | $1.54 B |
| 04/24/2026 | $49.90 | $50.00 (0.2%) | $50.50 | $49.13 | 57.10 K | $1.54 B |
| 04/23/2026 | $49.87 | $49.95 (0.16%) | $50.00 | $48.77 | 35.80 K | $1.54 B |
| 04/22/2026 | $50.05 | $50.12 (0.14%) | $53.28 | $49.49 | 49.71 K | $1.55 B |
| 04/21/2026 | $51.83 | $49.50 (-4.5%) | $53.01 | $49.20 | 134.41 K | $1.53 B |
| 04/20/2026 | $53.08 | $51.99 (-2.05%) | $53.25 | $49.31 | 152.26 K | $1.61 B |
| 04/17/2026 | $51.89 | $53.35 (2.81%) | $54.76 | $51.50 | 151.84 K | $1.65 B |
| 04/16/2026 | $51.47 | $50.28 (-2.31%) | $52.54 | $49.57 | 120.02 K | $1.55 B |
| 04/15/2026 | $51.13 | $52.02 (1.74%) | $52.48 | $51.00 | 76.20 K | $1.61 B |
| 04/14/2026 | $51.46 | $50.99 (-0.91%) | $51.87 | $50.44 | 36.57 K | $1.58 B |
| 04/13/2026 | $50.33 | $50.83 (0.99%) | $52.00 | $50.26 | 26.70 K | $1.57 B |
| 04/10/2026 | $51.18 | $50.75 (-0.84%) | $51.99 | $50.43 | 29.70 K | $1.57 B |
| 04/09/2026 | $50.85 | $50.90 (0.1%) | $51.60 | $49.94 | 31.03 K | $1.57 B |
| 04/08/2026 | $51.01 | $50.65 (-0.71%) | $52.16 | $50.00 | 34.33 K | $1.56 B |
| 04/07/2026 | $49.20 | $49.41 (0.43%) | $50.99 | $48.51 | 70.92 K | $1.53 B |
| 04/06/2026 | $50.16 | $49.64 (-1.04%) | $50.49 | $48.40 | 39.94 K | $1.53 B |
| 04/02/2026 | $50.52 | $49.68 (-1.66%) | $50.60 | $47.06 | 60.00 K | $1.53 B |
| 04/01/2026 | $50.49 | $50.80 (0.61%) | $52.19 | $49.52 | 36.51 K | $1.57 B |
| 03/31/2026 | $48.14 | $49.84 (3.53%) | $49.84 | $47.40 | 21.51 K | $1.54 B |
| 03/30/2026 | $48.00 | $47.37 (-1.31%) | $49.99 | $47.13 | 25.55 K | $1.46 B |
| 03/27/2026 | $47.77 | $47.53 (-0.5%) | $49.27 | $46.60 | 33.87 K | $1.47 B |
| 03/26/2026 | $48.62 | $48.05 (-1.17%) | $50.44 | $48.05 | 41.70 K | $1.48 B |
| 03/25/2026 | $46.70 | $48.75 (4.39%) | $49.99 | $46.50 | 34.96 K | $1.51 B |
| 03/24/2026 | $46.28 | $46.07 (-0.45%) | $47.17 | $45.24 | 19.10 K | $1.42 B |
| 03/23/2026 | $46.02 | $46.28 (0.56%) | $47.50 | $45.45 | 18.52 K | $1.43 B |
| 03/20/2026 | $46.92 | $45.69 (-2.62%) | $46.92 | $45.08 | 57.72 K | $1.41 B |
| 03/19/2026 | $47.00 | $46.86 (-0.3%) | $48.07 | $46.10 | 26.21 K | $1.45 B |
| 03/18/2026 | $48.18 | $47.18 (-2.08%) | $49.00 | $47.04 | 31.21 K | $1.46 B |
| 03/17/2026 | $48.17 | $48.18 (0.02%) | $50.95 | $47.90 | 58.90 K | $1.49 B |
| 03/16/2026 | $47.78 | $47.76 (-0.04%) | $47.85 | $45.93 | 46.21 K | $1.48 B |
| 03/13/2026 | $46.95 | $47.21 (0.55%) | $47.89 | $46.00 | 103.93 K | $1.46 B |
| 03/12/2026 | $47.02 | $46.62 (-0.85%) | $47.35 | $46.40 | 17.91 K | $1.44 B |
| 03/11/2026 | $46.96 | $47.26 (0.64%) | $47.83 | $46.34 | 51.06 K | $1.46 B |
| 03/10/2026 | $46.66 | $46.51 (-0.32%) | $47.00 | $46.00 | 23.00 K | $1.44 B |
| 03/09/2026 | $45.94 | $46.66 (1.57%) | $47.03 | $45.94 | 28.63 K | $1.44 B |
| 03/06/2026 | $46.67 | $46.50 (-0.36%) | $47.06 | $45.97 | 38.04 K | $1.44 B |
| 03/05/2026 | $47.40 | $46.83 (-1.2%) | $47.98 | $46.13 | 33.20 K | $1.45 B |
| 03/04/2026 | $46.41 | $47.45 (2.24%) | $48.00 | $46.41 | 39.54 K | $1.47 B |
| 03/03/2026 | $46.20 | $46.43 (0.5%) | $46.60 | $44.20 | 48.93 K | $1.43 B |
| 03/02/2026 | $47.14 | $46.63 (-1.08%) | $47.33 | $46.34 | 53.60 K | $1.44 B |
| 02/27/2026 | $47.10 | $47.22 (0.25%) | $47.48 | $46.00 | 34.81 K | $1.46 B |
| 02/26/2026 | $46.08 | $47.14 (2.3%) | $47.43 | $46.00 | 44.20 K | $1.46 B |
| 02/25/2026 | $47.55 | $46.35 (-2.52%) | $47.55 | $46.01 | 31.90 K | $1.43 B |
| 02/24/2026 | $45.15 | $46.86 (3.79%) | $47.61 | $45.15 | 80.20 K | $1.45 B |
| 02/23/2026 | $45.30 | $45.07 (-0.51%) | $46.00 | $44.07 | 30.30 K | $1.39 B |
| 02/20/2026 | $44.71 | $45.49 (1.74%) | $45.72 | $44.31 | 45.80 K | $1.41 B |
| 02/19/2026 | $46.01 | $44.43 (-3.43%) | $46.88 | $44.37 | 46.40 K | $1.37 B |
| 02/18/2026 | $46.19 | $46.64 (0.97%) | $48.10 | $45.27 | 54.71 K | $1.44 B |
| 02/17/2026 | $48.62 | $46.35 (-4.67%) | $50.00 | $44.51 | 73.31 K | $1.43 B |
| 02/13/2026 | $49.00 | $48.57 (-0.88%) | $49.50 | $48.18 | 37.11 K | $1.50 B |
| 02/12/2026 | $49.44 | $48.88 (-1.13%) | $50.05 | $46.82 | 83.94 K | $1.51 B |
| 02/11/2026 | $51.08 | $49.63 (-2.84%) | $51.10 | $48.63 | 38.40 K | $1.53 B |
| 02/10/2026 | $50.38 | $51.26 (1.75%) | $52.60 | $50.10 | 40.20 K | $1.58 B |
| 02/09/2026 | $49.63 | $50.43 (1.61%) | $51.00 | $48.50 | 39.21 K | $1.56 B |
| 02/06/2026 | $47.40 | $49.99 (5.46%) | $50.28 | $47.40 | 51.59 K | $1.54 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.
