Karooooo Ltd. - Ordinary shares (KARO)

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

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	45.10	45.49	42.59	42.98	39,977	42.98
11/14/2025	44.34	45.31	44.15	45.04	43,488	45.04
11/13/2025	45.31	45.72	44.52	45.11	36,979	45.11
11/12/2025	45.21	46.19	45.14	45.31	21,210	45.31
11/11/2025	45.41	46.15	45.00	45.06	27,169	45.06
11/10/2025	44.00	46.45	44.00	45.78	67,014	45.78
11/07/2025	43.59	44.96	42.96	43.37	60,530	43.37
11/06/2025	43.58	45.59	43.58	44.00	30,205	44.00
11/05/2025	43.54	44.98	43.10	43.83	36,207	43.83
11/04/2025	43.70	45.23	43.28	43.61	71,423	43.61
11/03/2025	44.36	45.30	43.76	44.21	73,775	44.21
10/31/2025	44.85	45.26	44.41	44.58	32,039	44.58
10/30/2025	44.37	45.20	44.30	44.54	48,439	44.54
10/29/2025	45.00	45.95	44.50	44.71	42,214	44.71
10/28/2025	45.79	47.01	45.04	45.29	40,791	45.29
10/27/2025	47.17	47.48	44.24	45.79	80,299	45.79
10/24/2025	46.21	46.63	45.53	46.39	63,008	46.39
10/23/2025	46.00	46.49	45.19	46.00	44,184	46.00
10/22/2025	46.28	46.91	44.50	45.18	50,368	45.18
10/21/2025	44.87	46.58	44.38	46.23	98,414	46.23
10/20/2025	45.08	46.23	43.53	43.90	84,410	43.90
10/17/2025	43.73	45.57	43.36	44.80	87,366	44.80
10/16/2025	47.90	49.45	44.01	44.22	113,080	44.22
10/15/2025	50.00	52.81	47.00	47.14	267,306	47.14
10/14/2025	52.51	56.67	52.50	56.40	112,771	56.40
10/13/2025	52.37	53.30	51.55	52.51	36,974	52.51
10/10/2025	53.84	54.25	51.48	51.50	41,366	51.50
10/09/2025	54.00	54.19	53.50	53.79	24,131	53.79
10/08/2025	54.40	54.74	53.78	54.54	29,174	54.54
10/07/2025	55.20	55.45	53.51	54.82	38,653	54.82
10/06/2025	57.55	58.45	54.28	54.87	82,362	54.87
10/03/2025	57.15	57.92	56.30	56.69	42,760	56.69
10/02/2025	57.23	57.73	56.79	57.64	37,270	57.64
10/01/2025	57.12	57.50	56.85	57.23	37,574	57.23
9/30/2025	59.40	59.40	56.34	57.12	68,692	57.12
9/29/2025	56.80	60.53	55.85	60.40	152,678	60.40
9/26/2025	56.46	56.69	55.41	56.66	37,810	56.66
9/25/2025	55.19	56.83	54.36	56.52	61,492	56.52
9/24/2025	55.81	56.00	55.01	55.45	22,817	55.45
9/23/2025	56.49	56.70	55.60	55.80	34,493	55.80
9/22/2025	56.05	56.70	55.70	56.70	43,115	56.70
9/19/2025	56.20	56.87	56.19	56.70	64,053	56.70
9/18/2025	55.31	57.20	55.31	56.27	42,384	56.27
9/17/2025	54.56	55.52	53.59	55.16	30,209	55.16
9/16/2025	55.00	55.00	53.50	54.98	27,851	54.98
9/15/2025	54.56	54.80	53.96	54.80	27,837	54.80
9/12/2025	54.92	55.03	53.35	54.77	29,068	54.77
9/11/2025	55.06	55.39	53.73	55.39	32,884	55.39
9/10/2025	54.48	55.61	54.14	55.53	27,719	55.53
9/09/2025	54.80	54.80	53.62	54.11	23,083	54.11
9/08/2025	53.58	55.00	53.00	54.85	76,444	54.85
9/05/2025	52.38	53.04	52.00	52.98	38,048	52.98
9/04/2025	51.97	52.48	51.88	52.38	27,942	52.38
9/03/2025	52.05	52.75	51.66	51.80	33,103	51.80
9/02/2025	52.65	54.70	52.04	52.05	58,616	52.05
8/29/2025	52.85	52.99	52.03	52.66	41,371	52.66
8/28/2025	52.05	52.73	51.68	52.53	36,768	52.53
8/27/2025	51.49	52.21	51.19	51.62	42,267	51.62
8/26/2025	50.33	51.30	50.23	51.16	38,340	51.16
8/25/2025	50.50	51.20	49.80	50.07	71,923	50.07
8/22/2025	48.12	51.46	47.96	50.99	77,065	50.99
8/21/2025	47.20	47.85	46.62	47.75	25,157	47.75
8/20/2025	47.35	47.37	46.54	47.20	47,339	47.20
8/19/2025	47.99	48.06	46.91	47.25	52,704	47.25
8/18/2025	47.45	48.03	47.05	47.78	83,068	47.78