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 | 5.29 | 17.2256593943 | 30.71 | 34.0225 | 30.545 | 22526 | 32.81942238 | CS |
| 4 | 3.49 | 10.7351584128 | 32.51 | 34.0225 | 25.8 | 16177 | 31.40940817 | CS |
| 12 | 5.37 | 17.5318315377 | 30.63 | 37.11 | 25.8 | 11149 | 30.67451428 | CS |
| 26 | 11.75 | 48.4536082474 | 24.25 | 37.11 | 23.35 | 9568 | 28.23903891 | CS |
| 52 | 11.45 | 46.6395112016 | 24.55 | 37.11 | 18.59 | 9450 | 25.91498851 | CS |
| 156 | -0.1 | -0.277008310249 | 36.1 | 40.81 | 18.59 | 10463 | 27.12965711 | CS |
| 260 | 7 | 24.1379310345 | 29 | 42.5 | 18.59 | 13103 | 29.40964097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 34 | 0 | 0.00 | 33.99 | 34 | 33.2417 | 13207 |
| 1721255700 | 34 | 0.91 | 2.75 | 32.21 | 34.0225 | 32.06 | 29029 |
| 1721169300 | 33.09 | 1.13 | 3.54 | 33.14 | 33.14 | 31.5 | 13546 |
| 1721082900 | 31.96 | -0.77 | -2.35 | 32.27 | 33.94 | 31.195 | 41982 |
| 1720823700 | 32.729999 | -0.05 | -0.14 | 32.759999 | 33 | 32 | 13877 |
| 1720737300 | 32.7761 | 2.25 | 7.36 | 30.71 | 33.24 | 30.545 | 14197 |
| 1720650900 | 30.53 | -1.57 | -4.89 | 31.67 | 32.229999 | 30.48 | 14242 |
| 1720564500 | 32.1 | -0.72 | -2.19 | 32.39 | 32.9899 | 31.24 | 4524 |
| 1720478100 | 32.82 | 0.39 | 1.20 | 31.99 | 32.999899 | 31.99 | 4556 |
| 1720218900 | 32.43 | 0.93 | 2.95 | 31.11 | 33.5 | 31.11 | 6178 |
| 1720040640 | 31.5 | 0.89 | 2.91 | 30.35 | 32.59 | 29.83 | 13287 |
| 1719959700 | 30.61 | 0.95 | 3.20 | 29.88 | 32.1815 | 29.73 | 20758 |
| 1719873300 | 29.66 | 1.66 | 5.93 | 29.3 | 29.75 | 29.3 | 9303 |
| 1719614100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1719527700 | 28 | -4.46 | -13.74 | 32.15 | 33.0598 | 25.8 | 50495 |
| 1719441300 | 32.46 | 0.85 | 2.69 | 31.97 | 33.58 | 31.61 | 8642 |
| 1719354900 | 31.61 | -0.21 | -0.66 | 31.46 | 32.759999 | 31.46 | 4907 |
| 1719268500 | 31.82 | -1.08 | -3.28 | 33.32 | 33.76 | 31.32 | 14504 |
| 1719009300 | 32.9 | 0.77 | 2.40 | 32.02 | 33.4924 | 32.02 | 7917 |
| 1718922900 | 32.13 | -0.3 | -0.93 | 32.509999 | 33.27 | 31.5 | 19235 |
| 1718750100 | 32.43 | 3.41 | 11.75 | 31.67 | 34.39 | 30.42 | 37442 |
| 1718663700 | 29.02 | -3.53 | -10.84 | 32.549999 | 33.13 | 29 | 20148 |
| 1718404500 | 32.549999 | -3.13 | -8.76 | 35.79 | 35.79 | 32.549999 | 6895 |
| 1718318100 | 35.675 | -0.63 | -1.75 | 36.32 | 36.797 | 33 | 16123 |
| 1718231700 | 36.3099 | 4.31 | 13.47 | 32.189999 | 37.11 | 32.189999 | 20055 |
| 1718145300 | 32 | 2.25 | 7.56 | 29.65 | 32.14 | 29.4 | 25585 |
| 1718058900 | 29.75 | 0.75 | 2.59 | 29.58 | 29.92 | 28.89 | 10402 |
| 1717799700 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 28.75 | 12016 |
| 1717713300 | 29.5 | -0.01 | -0.03 | 29.49 | 29.92 | 28.8 | 4739 |
| 1717626900 | 29.5099 | 0.46 | 1.58 | 29.05 | 29.51 | 29 | 1529 |
| 1717540500 | 29.05 | -0.46 | -1.56 | 29.4 | 29.5 | 28.6 | 7164 |
| 1717454100 | 29.51 | 0.77 | 2.68 | 28.81 | 29.51 | 28.6001 | 3415 |
| 1717194900 | 28.74 | -0.38 | -1.29 | 29.14 | 29.14 | 28.71 | 1097 |
| 1717108500 | 29.115 | 0.11 | 0.40 | 28.75 | 29.402 | 28.75 | 1917 |
| 1717022100 | 29 | 0.11 | 0.38 | 29.22 | 29.4741 | 28.89 | 1771 |
| 1716935700 | 28.89 | -0.57 | -1.93 | 29.4 | 29.5 | 28.89 | 4055 |
| 1716590100 | 29.46 | 0.44 | 1.52 | 29.06 | 30.0099 | 29.06 | 6049 |
| 1716503700 | 29.02 | 0.02 | 0.07 | 29.02 | 29.5 | 29.01 | 3371 |
| 1716417300 | 29 | -0.18 | -0.62 | 29.39 | 29.39 | 28.51 | 2421 |
| 1716330900 | 29.18 | 0.12 | 0.41 | 29.06 | 29.255 | 28.875 | 2310 |
| 1716244500 | 29.06 | 1.52 | 5.52 | 27.33 | 29.685 | 27.33 | 13797 |
| 1715985300 | 27.54 | 0.04 | 0.15 | 27.25 | 29.45 | 27.25 | 5668 |
| 1715898900 | 27.5 | 0.88 | 3.29 | 27.95 | 29 | 26.6601 | 37490 |
| 1715812500 | 26.625 | -0.54 | -1.97 | 27 | 27.1 | 26 | 8144 |
| 1715726100 | 27.16 | -0.08 | -0.28 | 27.22 | 27.22 | 26.5 | 4935 |
| 1715639700 | 27.2351 | 0.47 | 1.74 | 26.41 | 27.5583 | 26.41 | 3380 |
| 1715380500 | 26.77 | -0.16 | -0.59 | 26.73 | 26.9632 | 26.6 | 1885 |
| 1715294100 | 26.93 | -0.07 | -0.26 | 27.01 | 27.7 | 26.5571 | 23648 |
| 1715207700 | 27 | -0.97 | -3.47 | 27.96 | 27.96 | 26.85 | 4308 |
| 1715121300 | 27.97 | -0.37 | -1.32 | 28.14 | 28.3 | 27.97 | 1756 |
| 1715034900 | 28.3433 | -0.06 | -0.20 | 28.11 | 28.345 | 27.51 | 5460 |
| 1714775700 | 28.4 | -0.47 | -1.63 | 28.95 | 29.0973 | 28.24 | 2401 |
| 1714689300 | 28.87 | 0.34 | 1.19 | 28.59 | 29 | 27.269 | 7795 |
| 1714602900 | 28.53 | -0.53 | -1.82 | 29 | 29.265 | 28.53 | 1883 |
| 1714516500 | 29.06 | -0.72 | -2.41 | 29.98 | 29.98 | 29.0501 | 3717 |
| 1714430100 | 29.7785 | -0.02 | -0.07 | 29.7 | 30.2462 | 29.7 | 7314 |
| 1714170900 | 29.8 | 0.29 | 0.98 | 29.9 | 30.94 | 29.58 | 2869 |
| 1714084500 | 29.51 | -1.74 | -5.57 | 30.63 | 30.63 | 29.1 | 8219 |
| 1713998100 | 31.25 | 3.89 | 14.20 | 27.37 | 32 | 27.37 | 21339 |
| 1713911700 | 27.365 | 0.27 | 1.02 | 27.1 | 29 | 26.76 | 21019 |
| 1713825300 | 27.09 | 0 | 0.00 | 26.8 | 27.1 | 26.75 | 5801 |
| 1713566100 | 27.09 | 0 | 0.00 | 27.1 | 27.1 | 26.9 | 3331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
