Karooooo Ltd (KARO) Historical Stock Data
29.38 ↑0.32 (1.08%)
As of April 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KARO is up 0.72% a day on average. There have been 16 days where Karooooo Ltd closed green and 14 days where KARO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.98 | 29.06 | ↓$0.92 (-3.07%) | 29.05 | 29.98 | 3.73K |
| 2024-04-29 | 29.99 | 29.78 | ↓$0.21 (-0.71%) | 29.74 | 30.25 | 7.31K |
| 2024-04-26 | 29.58 | 29.80 | ↑$0.22 (0.74%) | 29.58 | 30.94 | 2.77K |
| 2024-04-25 | 30.63 | 29.51 | ↓$1.12 (-3.66%) | 29.10 | 30.63 | 8.22K |
| 2024-04-24 | 27.37 | 31.25 | ↑$3.88 (14.18%) | 27.37 | 32.00 | 21.04K |
| 2024-04-23 | 27.09 | 27.37 | ↑$0.27 (1.02%) | 26.76 | 29.00 | 21.02K |
| 2024-04-22 | 26.80 | 27.09 | ↑$0.29 (1.08%) | 26.75 | 27.10 | 5.80K |
| 2024-04-19 | 27.10 | 27.09 | ↓$0.01 (-0.04%) | 27.00 | 27.10 | 3.33K |
| 2024-04-18 | 26.37 | 27.09 | ↑$0.72 (2.73%) | 26.13 | 27.10 | 6.07K |
| 2024-04-17 | 26.20 | 26.25 | ↑$0.05 (0.19%) | 25.50 | 26.32 | 1.74K |
| 2024-04-16 | 26.45 | 26.38 | ↓$0.07 (-0.28%) | 25.50 | 26.90 | 3.50K |
| 2024-04-15 | 26.63 | 27.00 | ↑$0.37 (1.39%) | 26.00 | 27.00 | 5.71K |
| 2024-04-12 | 26.61 | 26.10 | ↓$0.51 (-1.92%) | 26.10 | 26.61 | 2.98K |
| 2024-04-11 | 26.63 | 26.75 | ↑$0.12 (0.45%) | 26.63 | 27.00 | 5.19K |
| 2024-04-10 | 26.45 | 26.85 | ↑$0.40 (1.51%) | 26.45 | 26.85 | 4.13K |
| 2024-04-09 | 26.56 | 26.52 | ↓$0.04 (-0.13%) | 26.10 | 26.56 | 1.87K |
| 2024-04-08 | 26.00 | 26.40 | ↑$0.40 (1.54%) | 26.00 | 26.50 | 4.38K |
| 2024-04-05 | 24.99 | 26.30 | ↑$1.31 (5.26%) | 24.23 | 26.30 | 6.75K |
| 2024-04-04 | 24.54 | 25.99 | ↑$1.45 (5.91%) | 24.54 | 25.99 | 12.27K |
| 2024-04-03 | 24.85 | 24.21 | ↓$0.64 (-2.58%) | 23.94 | 25.00 | 5.81K |
| 2024-04-02 | 24.47 | 24.85 | ↑$0.38 (1.55%) | 24.19 | 24.88 | 4.83K |
| 2024-04-01 | 25.06 | 24.90 | ↓$0.16 (-0.64%) | 23.35 | 25.06 | 12.10K |
| 2024-03-28 | 25.46 | 25.06 | ↓$0.40 (-1.57%) | 24.98 | 25.46 | 9.02K |
| 2024-03-27 | 25.65 | 25.63 | ↓$0.02 (-0.10%) | 25.63 | 26.30 | 3.45K |
| 2024-03-26 | 25.98 | 25.80 | ↓$0.18 (-0.69%) | 25.01 | 26.30 | 5.51K |
| 2024-03-25 | 25.41 | 25.75 | ↑$0.34 (1.34%) | 25.39 | 26.31 | 9.05K |
| 2024-03-22 | 26.15 | 25.36 | ↓$0.79 (-3.02%) | 25.15 | 26.15 | 3.91K |
| 2024-03-21 | 25.89 | 26.31 | ↑$0.43 (1.64%) | 25.89 | 26.59 | 3.18K |
| 2024-03-20 | 25.98 | 26.33 | ↑$0.35 (1.35%) | 25.22 | 26.59 | 12.13K |
| 2024-03-19 | 26.00 | 25.54 | ↓$0.46 (-1.77%) | 25.50 | 26.00 | 6.67K |
Create an account or log in to view more rows.
$KARO starting to gap up a little
$KARO i hate money so im buying
$KARO cup and handle dont play
$KARO Who else bought the dip on Friday?
$KARO what caused the sell off in an otherwise good tech market today?
$KARO Here we go!!!
$KARO this sell-off is meh.
$KARO Good night bears!
$KARO The United States stock market is going to crash.
$KARO had to buy calls