NASDAQ : KARO
Karooooo Ltd. — Price history
Technology · Software - Application · Singapore
Last price 65.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Karooooo Ltd. (KARO) closed at 65.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.66 | 66.77 | 65.23 | 65.49 | 27,605 | -0.26% |
| 2026-10-30 | 66.48 | 66.707 | 64.1 | 65.66 | 61,734 | -1.56% |
| 2026-10-29 | 64.58 | 66.82 | 63.75 | 66.7 | 57,411 | +1.93% |
| 2026-10-28 | 64.69 | 65.9 | 64.41 | 65.44 | 97,814 | +1.52% |
| 2026-10-27 | 64.57 | 64.9 | 63.79 | 64.46 | 55,923 | -0.42% |
| 2026-10-26 | 64.16 | 65.669 | 63.491 | 64.73 | 39,833 | +1.03% |
| 2026-10-23 | 63.67 | 64.76 | 62.946 | 64.07 | 45,918 | +0.66% |
| 2026-10-22 | 61.86 | 65.1 | 61.86 | 63.65 | 118,373 | +3.55% |
| 2026-10-21 | 62.37 | 64.65 | 60.085 | 61.47 | 90,807 | -1.88% |
| 2026-10-20 | 59.23 | 63.35 | 56.5 | 62.65 | 160,064 | +0.89% |
| 2026-10-19 | 61.07 | 62.8 | 61.065 | 62.1 | 74,008 | +2.85% |
| 2026-10-16 | 62.82 | 63.67 | 60 | 60.38 | 74,340 | -3.45% |
| 2026-10-15 | 60.07 | 62.64 | 59.6 | 62.54 | 66,252 | +3.22% |
| 2026-10-14 | 61.31 | 61.44 | 60.155 | 60.59 | 90,582 | -1.59% |
| 2026-10-13 | 62 | 62.4 | 61.321 | 61.57 | 43,304 | -0.15% |
| 2026-10-12 | 61.2 | 62 | 61.17 | 61.66 | 38,375 | +0.95% |
| 2026-10-09 | 60.87 | 61.4 | 60.54 | 61.08 | 55,267 | +0.34% |
| 2026-10-08 | 60.37 | 61.32 | 60 | 60.87 | 61,460 | +0.45% |
| 2026-10-07 | 61.5 | 62.14 | 60.365 | 60.6 | 68,168 | -1.62% |
| 2026-10-06 | 61.49 | 62.07 | 61.06 | 61.6 | 70,803 | +0.98% |
| 2026-10-05 | 60 | 61.56 | 60 | 61 | 67,419 | +1.67% |
| 2026-10-02 | 60.9 | 61.058 | 59.52 | 60 | 63,276 | -1.25% |
| 2026-10-01 | 60.73 | 61.57 | 59.75 | 60.76 | 58,628 | +1.27% |
| 2026-09-30 | 60.9 | 61.78 | 59.54 | 60 | 98,209 | -1.36% |
| 2026-09-29 | 60.83 | 61.08 | 59.21 | 60.83 | 89,292 | -0.02% |
| 2026-09-28 | 60.63 | 61.885 | 59.52 | 60.84 | 86,218 | -1.28% |
| 2026-09-25 | 62.16 | 62.285 | 61.02 | 61.63 | 52,747 | -0.61% |
| 2026-09-24 | 64.38 | 65.315 | 60.5 | 62.01 | 144,632 | -3.43% |
| 2026-09-23 | 63.8 | 66.71 | 62.52 | 64.21 | 179,926 | +0.97% |
| 2026-09-22 | 66.16 | 66.16 | 63.147 | 63.59 | 119,422 | -2.81% |
| 2026-09-21 | 66.67 | 66.8 | 64.9 | 65.43 | 80,495 | -1.86% |
| 2026-09-18 | 68.3 | 68.3 | 66.1 | 66.67 | 89,504 | -2.97% |
| 2026-09-17 | 67.62 | 68.76 | 66.89 | 68.71 | 35,091 | +1.73% |
| 2026-09-16 | 66.34 | 68.04 | 66.11 | 67.54 | 43,111 | +0.87% |
| 2026-09-15 | 66.36 | 68.005 | 66.035 | 66.96 | 55,415 | -0.40% |
| 2026-09-14 | 64.96 | 67.75 | 64.82 | 67.23 | 61,707 | +3.78% |
| 2026-09-11 | 64.13 | 64.8 | 63.325 | 64.78 | 39,731 | +1.45% |
| 2026-09-10 | 63.73 | 64.31 | 63.04 | 63.855 | 43,992 | +0.05% |
| 2026-09-09 | 65 | 65 | 63.03 | 63.82 | 76,514 | -2.07% |
| 2026-09-08 | 64.73 | 65.21 | 64 | 65.17 | 64,182 | -0.47% |
| 2026-09-04 | 65.79 | 65.79 | 64.36 | 65.48 | 35,095 | -0.52% |
| 2026-09-03 | 65.42 | 66.365 | 65.42 | 65.82 | 27,459 | +1.83% |
| 2026-09-02 | 65 | 65 | 63.47 | 64.64 | 46,628 | -0.55% |
| 2026-09-01 | 66.41 | 66.875 | 64.86 | 65 | 56,899 | -2.27% |
| 2026-08-31 | 67.19 | 67.4 | 66.15 | 66.51 | 31,703 | -1.03% |
| 2026-08-28 | 67.49 | 68.8 | 66.66 | 67.2 | 73,090 | +0.16% |
| 2026-08-27 | 64.63 | 67.646 | 64.63 | 67.09 | 100,446 | +4.37% |
| 2026-08-26 | 63.6 | 64.28 | 63.36 | 64.28 | 37,447 | +0.55% |
| 2026-08-25 | 63.86 | 64.39 | 63.5 | 63.93 | 44,598 | -0.54% |
| 2026-08-24 | 64.1 | 64.935 | 63.005 | 64.275 | 54,413 | +0.49% |
| 2026-08-21 | 63.53 | 64.225 | 62.715 | 63.96 | 59,702 | +1.73% |
| 2026-08-20 | 61.39 | 63 | 60.575 | 62.87 | 85,297 | +2.41% |
| 2026-08-19 | 62.73 | 63.6 | 61.25 | 61.39 | 58,743 | -2.21% |
| 2026-08-18 | 62.51 | 63.17 | 62.265 | 62.78 | 47,268 | +0.92% |
| 2026-08-17 | 61.85 | 63.345 | 60.11 | 62.21 | 81,914 | -0.11% |
| 2026-08-14 | 63.88 | 63.88 | 61.893 | 62.28 | 61,646 | -2.52% |
| 2026-08-13 | 63 | 64.19 | 62.15 | 63.89 | 72,747 | +1.74% |
| 2026-08-12 | 62.42 | 64.157 | 61.701 | 62.795 | 91,127 | +0.31% |
| 2026-08-11 | 62.72 | 63.225 | 62 | 62.6 | 71,567 | -1.00% |
| 2026-08-10 | 63.99 | 64.38 | 62.37 | 63.23 | 152,176 | -2.44% |
| 2026-08-07 | 63.65 | 64.95 | 63.65 | 64.81 | 65,885 | +1.82% |
| 2026-08-06 | 63.05 | 63.74 | 61.63 | 63.65 | 124,770 | -3.43% |
| 2026-08-05 | 65.51 | 67.14 | 64.34 | 65.91 | 239,754 | +1.89% |
| 2026-08-04 | 63.3 | 65.81 | 63.3 | 64.69 | 144,370 | +0.22% |
| 2026-08-03 | 64.6 | 65.4 | 62.56 | 64.55 | 121,999 | +0.49% |
| 2026-07-31 | 64.03 | 66.23 | 63.665 | 64.235 | 141,039 | +0.32% |
| 2026-07-30 | 63.71 | 64.425 | 62.71 | 64.03 | 111,171 | -0.67% |
| 2026-07-29 | 63.43 | 65.968 | 62.5 | 64.46 | 173,220 | +0.78% |
| 2026-07-28 | 63.59 | 65.26 | 63.29 | 63.96 | 127,608 | +0.74% |
| 2026-07-27 | 64.29 | 64.29 | 62.925 | 63.49 | 145,474 | +0.24% |
| 2026-07-24 | 61.75 | 63.62 | 60 | 63.34 | 88,524 | +3.51% |
| 2026-07-23 | 62.37 | 62.37 | 60 | 61.19 | 149,898 | -2.05% |
| 2026-07-22 | 63.43 | 63.485 | 61.9 | 62.47 | 135,514 | -2.57% |
| 2026-07-21 | 63.41 | 64.19 | 62.195 | 64.12 | 150,383 | +0.55% |
| 2026-07-20 | 62.69 | 64.88 | 62.59 | 63.77 | 139,342 | +1.72% |
| 2026-07-17 | 63.61 | 65.1 | 60.94 | 62.69 | 197,384 | -1.52% |
| 2026-07-16 | 58.58 | 66.19 | 56.35 | 65.16 | 298,305 | +11.23% |
| 2026-07-15 | 58.01 | 58.99 | 55.79 | 58.58 | 311,419 | +1.17% |
| 2026-07-14 | 56.99 | 58.49 | 56.8 | 57.9 | 143,793 | +1.24% |
| 2026-07-13 | 57.75 | 58 | 55.75 | 57.19 | 200,099 | -0.94% |
| 2026-07-10 | 58.1 | 58.995 | 57.093 | 57.73 | 89,858 | -0.62% |
| 2026-07-09 | 57.61 | 58.1 | 56.688 | 58.09 | 86,985 | +0.62% |
| 2026-07-08 | 56.83 | 57.8 | 55.23 | 57.73 | 89,987 | +0.02% |
| 2026-07-07 | 56.28 | 58.28 | 55.945 | 57.72 | 129,551 | +2.49% |
| 2026-07-06 | 53.9 | 56.765 | 53.8 | 56.32 | 156,425 | +4.55% |
| 2026-07-02 | 50.84 | 54.27 | 50.72 | 53.87 | 108,744 | +6.46% |
| 2026-07-01 | 49.61 | 52.36 | 49.235 | 50.6 | 167,518 | +2.51% |
| 2026-06-30 | 48.77 | 49.548 | 48.445 | 49.36 | 58,580 | +0.94% |
| 2026-06-29 | 50.13 | 51 | 48.46 | 48.9 | 148,852 | -2.12% |
| 2026-06-26 | 49 | 50.53 | 48.079 | 49.96 | 105,662 | +1.81% |
| 2026-06-25 | 47.92 | 49.43 | 47.51 | 49.07 | 79,127 | +2.34% |
| 2026-06-24 | 47.67 | 48.74 | 47.525 | 47.95 | 43,497 | +0.29% |
| 2026-06-23 | 47.58 | 48.39 | 47.4 | 47.81 | 37,363 | -0.02% |
| 2026-06-22 | 46.82 | 48.194 | 46.82 | 47.82 | 114,175 | +1.06% |
| 2026-06-18 | 47.17 | 47.71 | 45.63 | 47.32 | 129,971 | +2.11% |
| 2026-06-17 | 47.17 | 48.39 | 46.01 | 46.34 | 131,956 | -1.74% |
| 2026-06-16 | 49.11 | 49.41 | 46.895 | 47.16 | 96,690 | -3.91% |
| 2026-06-15 | 47.9 | 49.08 | 47.836 | 49.08 | 77,558 | +3.83% |
| 2026-06-12 | 45.48 | 47.75 | 45 | 47.27 | 127,011 | +3.80% |
| 2026-06-11 | 45.62 | 46.82 | 44.05 | 45.54 | 59,699 | -0.18% |
| 2026-06-10 | 45.99 | 47.105 | 45.58 | 45.62 | 43,957 | -1.77% |
| 2026-06-09 | 46.57 | 47.343 | 45.295 | 46.44 | 78,872 | +0.24% |
| 2026-06-08 | 47.03 | 48.485 | 46.26 | 46.33 | 56,545 | -1.68% |
| 2026-06-05 | 47.83 | 47.96 | 46.06 | 47.12 | 57,087 | -1.75% |
| 2026-06-04 | 47.72 | 48.57 | 47.19 | 47.96 | 42,505 | +1.80% |
| 2026-06-03 | 49.5 | 49.5 | 46.68 | 47.11 | 89,638 | -5.06% |
| 2026-06-02 | 50.25 | 50.3 | 47.52 | 49.62 | 93,248 | -1.51% |
| 2026-06-01 | 47.71 | 51.62 | 47.59 | 50.38 | 313,336 | +5.62% |
| 2026-05-29 | 47.61 | 48.04 | 46.995 | 47.7 | 191,921 | +0.13% |
| 2026-05-28 | 47.52 | 48.29 | 46.535 | 47.64 | 101,667 | +0.32% |
| 2026-05-27 | 47.81 | 48 | 46.755 | 47.49 | 58,244 | -0.88% |
| 2026-05-26 | 47.62 | 47.954 | 45.94 | 47.91 | 51,102 | +0.69% |
| 2026-05-22 | 46.59 | 47.87 | 46.53 | 47.58 | 29,384 | +2.30% |
| 2026-05-21 | 46.4 | 46.66 | 45.38 | 46.51 | 50,072 | -1.11% |
| 2026-05-20 | 46.695 | 47.06 | 45.52 | 47.03 | 41,705 | +1.23% |
| 2026-05-19 | 47.03 | 48.09 | 46.245 | 46.46 | 49,374 | -0.58% |
| 2026-05-18 | 46.05 | 47.66 | 45.5 | 46.73 | 67,361 | +1.50% |
| 2026-05-15 | 44.08 | 47.33 | 44.05 | 46.04 | 177,900 | +3.25% |
| 2026-05-14 | 47.47 | 48 | 42.395 | 44.59 | 230,847 | -6.07% |
| 2026-05-13 | 49.05 | 50.57 | 47 | 47.47 | 116,705 | -1.98% |