Karooooo Ltd. - Ordinary shares (KARO)

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

Date Range:

2025-07-15 - 2025-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/15/2025	47.00	47.84	46.41	47.16	91,578	47.16
8/14/2025	47.21	48.65	47.00	47.90	76,120	46.65
8/13/2025	46.99	47.77	46.79	47.30	33,564	46.07
8/12/2025	46.69	47.34	46.49	46.98	29,476	45.76
8/11/2025	47.31	47.78	46.41	46.41	38,121	45.20
8/08/2025	46.77	47.73	46.51	46.86	57,631	45.64
8/07/2025	46.46	47.79	45.83	46.28	70,411	45.07
8/06/2025	45.53	46.40	45.06	46.37	59,573	45.16
8/05/2025	45.13	46.00	44.60	45.14	64,483	43.96
8/04/2025	44.77	45.79	44.76	45.18	46,530	44.00
8/01/2025	45.25	45.93	44.32	44.92	56,317	43.75
7/31/2025	46.76	46.76	45.42	45.72	101,367	44.53
7/30/2025	46.42	47.24	46.04	46.44	48,488	45.23
7/29/2025	47.87	47.99	46.53	46.81	73,380	45.59
7/28/2025	47.94	48.71	47.43	48.18	47,015	46.92
7/25/2025	48.07	48.07	46.76	47.94	56,750	46.69
7/24/2025	48.12	49.98	47.11	47.78	70,380	46.53
7/23/2025	51.50	51.63	47.50	48.63	124,390	47.36
7/22/2025	50.80	51.04	49.84	50.56	84,460	49.24
7/21/2025	50.42	51.50	49.72	50.84	87,746	49.51
7/18/2025	50.36	50.88	49.62	50.05	61,903	48.74
7/17/2025	50.52	50.77	49.86	50.42	39,017	49.10
7/16/2025	50.89	50.89	49.01	50.06	30,346	48.75
7/15/2025	50.52	51.00	49.30	49.54	61,661	48.25