Karooooo Ltd (KARO) Historical Stock Data
47.38 ↑0.18 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KARO is up 0.29% a day on average. There have been 18 days where Karooooo Ltd closed green and 12 days where KARO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 47.29 | 47.38 | ↑$0.09 (0.19%) | 47.00 | 47.70 | 15.76K |
| 2025-12-24 | 46.92 | 47.20 | ↑$0.28 (0.60%) | 46.69 | 47.42 | 9.08K |
| 2025-12-23 | 46.68 | 47.07 | ↑$0.39 (0.84%) | 46.49 | 47.51 | 28.33K |
| 2025-12-22 | 46.97 | 47.67 | ↑$0.70 (1.48%) | 46.97 | 48.29 | 26.89K |
| 2025-12-19 | 46.60 | 46.89 | ↑$0.29 (0.62%) | 46.04 | 48.00 | 75.24K |
| 2025-12-18 | 47.00 | 46.75 | ↓$0.25 (-0.53%) | 46.58 | 47.33 | 13.33K |
| 2025-12-17 | 46.80 | 46.99 | ↑$0.19 (0.41%) | 46.50 | 47.40 | 31.51K |
| 2025-12-16 | 46.05 | 46.79 | ↑$0.74 (1.61%) | 46.05 | 47.41 | 37.16K |
| 2025-12-15 | 47.02 | 46.03 | ↓$0.99 (-2.11%) | 45.80 | 47.35 | 26.14K |
| 2025-12-12 | 47.25 | 46.55 | ↓$0.70 (-1.48%) | 46.55 | 47.97 | 20.86K |
| 2025-12-11 | 47.35 | 47.39 | ↑$0.04 (0.08%) | 47.28 | 48.10 | 20.06K |
| 2025-12-10 | 47.28 | 47.85 | ↑$0.57 (1.21%) | 46.14 | 48.11 | 23.58K |
| 2025-12-09 | 46.90 | 47.02 | ↑$0.12 (0.26%) | 46.13 | 47.50 | 35.77K |
| 2025-12-08 | 46.92 | 46.90 | ↓$0.02 (-0.04%) | 45.58 | 47.04 | 58.75K |
| 2025-12-05 | 44.66 | 47.13 | ↑$2.47 (5.53%) | 44.66 | 47.47 | 74.73K |
| 2025-12-04 | 45.40 | 44.48 | ↓$0.92 (-2.03%) | 44.44 | 45.88 | 29.09K |
| 2025-12-03 | 45.99 | 45.78 | ↓$0.21 (-0.46%) | 45.02 | 45.99 | 35.45K |
| 2025-12-02 | 45.20 | 46.16 | ↑$0.96 (2.12%) | 45.12 | 46.77 | 62.61K |
| 2025-12-01 | 44.51 | 44.83 | ↑$0.32 (0.72%) | 44.51 | 46.03 | 49.02K |
| 2025-11-28 | 45.34 | 45.03 | ↓$0.31 (-0.68%) | 44.80 | 45.71 | 16.98K |
| 2025-11-26 | 44.30 | 45.11 | ↑$0.81 (1.83%) | 44.30 | 45.59 | 42.47K |
| 2025-11-25 | 43.63 | 44.26 | ↑$0.63 (1.44%) | 43.34 | 44.49 | 24.93K |
| 2025-11-24 | 42.68 | 43.26 | ↑$0.58 (1.36%) | 42.68 | 43.69 | 41.25K |
| 2025-11-21 | 41.60 | 42.69 | ↑$1.09 (2.62%) | 41.25 | 43.00 | 52.32K |
| 2025-11-20 | 42.34 | 41.60 | ↓$0.74 (-1.75%) | 41.42 | 42.48 | 63.80K |
| 2025-11-19 | 42.23 | 41.98 | ↓$0.25 (-0.59%) | 41.74 | 43.14 | 30.39K |
| 2025-11-18 | 42.80 | 42.42 | ↓$0.38 (-0.89%) | 41.88 | 43.60 | 36.79K |
| 2025-11-17 | 45.10 | 42.98 | ↓$2.12 (-4.70%) | 42.59 | 45.49 | 39.98K |
| 2025-11-14 | 44.34 | 45.04 | ↑$0.70 (1.58%) | 44.15 | 45.32 | 42.28K |
| 2025-11-13 | 45.31 | 45.11 | ↓$0.20 (-0.44%) | 44.52 | 45.72 | 36.98K |
Create an account or log in to view more rows.
$KARO where’s the WSB guys at? Still sleeping?
$KARO not worrying
$KARO what time we going green?
$KARO I'll say it again slowwwllyyyy! Better stocks to short by far
$KARO i'm out of slaps for the day
$KARO not yet time to short
$KARO strong move here
$KARO I can wait.
$KARO i am trading for a better future!
$KARO I love this stonk!