Karooooo Ltd (KARO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.32 | -4.93407060825 | 47.02 | 47.4 | 44.39 | 24728 | 46.43149637 | CS |
| 4 | -4.63 | -9.38576930874 | 49.33 | 49.33 | 43.05 | 48760 | 45.77408548 | CS |
| 12 | 5.96 | 15.3846153846 | 38.74 | 50.5415 | 38.74 | 42690 | 45.64570074 | CS |
| 26 | 8.31 | 22.8359439406 | 36.39 | 50.5415 | 31.59 | 38344 | 42.26885183 | CS |
| 52 | 19.81 | 79.5901968662 | 24.89 | 50.5415 | 23.35 | 25774 | 39.26634481 | CS |
| 156 | 10.1 | 29.1907514451 | 34.6 | 50.5415 | 18.59 | 15852 | 32.81952019 | CS |
| 260 | 15.7 | 54.1379310345 | 29 | 50.5415 | 18.59 | 16720 | 33.42709264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 45.61 | 0.29 | 0.64 | 45.72 | 45.72 | 44.7 | 19212 |
| 1738884900 | 45.32 | -1.32 | -2.83 | 46.7 | 46.7 | 45.2442 | 13809 |
| 1738798500 | 46.64 | -0.36 | -0.77 | 46.88 | 47.26 | 46.58 | 21600 |
| 1738712100 | 47 | 0.45 | 0.97 | 46.05 | 47.4 | 45.75 | 23689 |
| 1738625700 | 46.55 | 0.39 | 0.84 | 45.19 | 47.1 | 44.39 | 38206 |
| 1738366500 | 46.16 | -0.85 | -1.81 | 47.02 | 47.02 | 45.58 | 26335 |
| 1738280100 | 47.01 | 1.52 | 3.34 | 45.55 | 47.4 | 45.55 | 28894 |
| 1738193700 | 45.49 | -1.23 | -2.63 | 46.7 | 46.75 | 44.36 | 32931 |
| 1738107300 | 46.72 | 3.07 | 7.02 | 44.43 | 46.75 | 43.75 | 86255 |
| 1738020900 | 43.655 | -2.1 | -4.58 | 45.5 | 46.17 | 43.05 | 62559 |
| 1737761700 | 45.75 | 0.64 | 1.42 | 46.42 | 46.96 | 45.5 | 94270 |
| 1737675300 | 45.11 | 0 | 0.00 | 45.11 | 45.11 | 45.11 | 0 |
| 1737588900 | 45.11 | -0.05 | -0.11 | 45.07 | 45.98 | 43.76 | 43369 |
| 1737502500 | 45.16 | -0.24 | -0.53 | 46.134 | 46.25 | 44.4181 | 47977 |
| 1737156900 | 45.4 | 0.66 | 1.48 | 45 | 45.56 | 44.495 | 33252 |
| 1737070500 | 44.74 | 0.1 | 0.22 | 45.28 | 47.7738 | 44.25 | 77119 |
| 1736984100 | 44.64 | -2.85 | -6.00 | 47.4 | 48.74 | 43.5 | 126236 |
| 1736897700 | 47.49 | -0.3 | -0.63 | 47.58 | 48.5 | 45.5 | 53597 |
| 1736811300 | 47.79 | -0.45 | -0.93 | 48.7 | 48.7 | 46.7101 | 43058 |
| 1736552100 | 48.24 | -1.76 | -3.52 | 49.33 | 49.33 | 47 | 24516 |
| 1736379300 | 50 | 2.88 | 6.11 | 47.01 | 50.5415 | 47.01 | 55265 |
| 1736292900 | 47.12 | -2.15 | -4.36 | 49.9 | 50.17 | 47.0718 | 33842 |
| 1736206500 | 49.27 | 1.25 | 2.60 | 48.68 | 49.6172 | 47.85 | 56922 |
| 1735947300 | 48.02 | 2.2 | 4.80 | 47.82 | 50.5 | 45.99 | 57379 |
| 1735860900 | 45.82 | 0.67 | 1.48 | 45.73 | 46 | 44.8 | 21107 |
| 1735688100 | 45.15 | -1.1 | -2.38 | 46.32 | 46.5 | 44.4783 | 16554 |
| 1735601700 | 46.25 | 0.4 | 0.87 | 45.8 | 46.5 | 45.5 | 16584 |
| 1735342500 | 45.85 | -1.61 | -3.39 | 47.39 | 47.39 | 45.21 | 26664 |
| 1735256100 | 47.46 | 0.17 | 0.36 | 47.2 | 47.5 | 46.65 | 27255 |
| 1735077840 | 47.29 | 0.98 | 2.12 | 46.75 | 47.5 | 46.7 | 12739 |
| 1734996900 | 46.31 | -0.49 | -1.05 | 47.16 | 47.6799 | 44.74 | 36209 |
| 1734737700 | 46.8 | 0.8 | 1.74 | 46 | 46.8 | 46 | 24858 |
| 1734651300 | 46 | 0.78 | 1.72 | 46.25 | 46.4899 | 44.85 | 30209 |
| 1734564900 | 45.22 | -0.14 | -0.31 | 46.02 | 47.03 | 44.39 | 32090 |
| 1734478500 | 45.36 | -1.11 | -2.39 | 46.49 | 47.9274 | 44.4201 | 37862 |
| 1734392100 | 46.47 | -0.82 | -1.73 | 47.91 | 47.91 | 45.9 | 22476 |
| 1734132900 | 47.29 | -0.06 | -0.13 | 47.75 | 47.7656 | 45.5401 | 17140 |
| 1734046500 | 47.35 | -0.05 | -0.11 | 47.045 | 47.5 | 46.04 | 26221 |
| 1733960100 | 47.4 | 0.3 | 0.64 | 47.49 | 47.5 | 46.435 | 41194 |
| 1733873700 | 47.1 | 2.38 | 5.32 | 47.99 | 47.99 | 45.66 | 42592 |
| 1733787300 | 44.72 | -4.87 | -9.82 | 47.1 | 48.1076 | 44.33 | 58830 |
| 1733528100 | 49.59 | 5.39 | 12.19 | 44.32 | 50 | 43.83 | 113838 |
| 1733441700 | 44.2 | -0.16 | -0.36 | 45.5 | 45.5 | 43.4 | 29344 |
| 1733355300 | 44.36 | -2.62 | -5.58 | 46 | 46 | 44.01 | 49438 |
| 1733268900 | 46.98 | 3.5 | 8.05 | 44.15 | 47.1 | 43.8 | 65475 |
| 1733182500 | 43.48 | -1.32 | -2.95 | 44.8 | 44.8 | 43 | 46761 |
| 1732917840 | 44.8 | 0.44 | 0.99 | 44.07 | 45 | 41 | 105685 |
| 1732750500 | 44.36 | 3.25 | 7.91 | 40.95 | 44.85 | 40.15 | 90119 |
| 1732664100 | 41.11 | -0.09 | -0.22 | 40.13 | 41.34 | 40.13 | 19332 |
| 1732577700 | 41.2 | -0.15 | -0.36 | 41.21 | 41.902 | 40.37 | 31948 |
| 1732318500 | 41.35 | 0.84 | 2.07 | 40.35 | 41.35 | 39.76 | 77615 |
| 1732232100 | 40.51 | 0.72 | 1.81 | 39.9 | 40.95 | 39.4245 | 11992 |
| 1732145700 | 39.79 | -0.7 | -1.73 | 40.05 | 40.43 | 39.4101 | 12598 |
| 1732059300 | 40.49 | 0.71 | 1.78 | 39.31 | 40.5 | 39.31 | 16487 |
| 1731972900 | 39.78 | 0.18 | 0.45 | 39.6 | 40.25 | 39.12 | 16585 |
| 1731713700 | 39.6 | 1.46 | 3.83 | 38.74 | 39.8546 | 38.74 | 46366 |
| 1731627300 | 38.14 | -4.26 | -10.05 | 40.51 | 40.51 | 37.01 | 59486 |
| 1731540900 | 42.4 | 2.46 | 6.16 | 40.1 | 42.8 | 39.18 | 46717 |
| 1731454500 | 39.94 | -0.98 | -2.39 | 40.6 | 40.6 | 39.24 | 36320 |
| 1731368100 | 40.92 | -0.7 | -1.68 | 42.18 | 42.18 | 38.81 | 38248 |
| 1731108900 | 41.62 | 2.06 | 5.21 | 40.39 | 42.34 | 38.7737 | 35263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
