MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KARO — Karooooo Ltd. Ordinary Shares
NasdaqKarooooo Ltd. Ordinary Shares
$61.00
+1.00(+1.67%)
- O
- 60.00
- H
- 61.56
- L
- 60.00
- V
- 67.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$61.00
Period Return+46.56%
Period High$68.80
Period Low$40.90
Avg Daily Volume68.5K
Total Trading Days365
KARO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $60.00 | $61.56 | $60.00 | $61.00 | +$1.00 | +1.67% | 67,393 | $60.91 | $60.00 $61.56 |
| Oct 2, 2026 | $60.90 | $61.06 | $59.52 | $60.00 | $-0.76 | -1.25% | 63,276 | $60.24 | $59.52 $61.06 |
| Oct 1, 2026 | $60.73 | $61.57 | $59.75 | $60.76 | +$0.76 | +1.27% | 58,629 | $60.71 | $59.75 $61.57 |
| Sep 30, 2026 | $60.90 | $61.78 | $59.54 | $60.00 | $-0.83 | -1.36% | 98,209 | $60.42 | $59.54 $61.78 |
| Sep 29, 2026 | $60.83 | $61.08 | $59.21 | $60.83 | $-0.01 | -0.02% | 89,292 | $60.14 | $59.21 $61.08 |
| Sep 28, 2026 | $60.63 | $61.89 | $59.52 | $60.84 | $-0.79 | -1.28% | 86,218 | $60.88 | $59.52 $61.89 |
| Sep 25, 2026 | $62.16 | $62.29 | $61.02 | $61.63 | $-0.38 | -0.61% | 52,747 | $61.64 | $61.02 $62.29 |
| Sep 24, 2026 | $64.38 | $65.32 | $60.50 | $62.01 | $-2.20 | -3.43% | 144,633 | $62.32 | $60.50 $65.32 |
| Sep 23, 2026 | $63.80 | $66.71 | $62.52 | $64.21 | +$0.62 | +0.97% | 179,926 | $63.74 | $62.52 $66.71 |
| Sep 22, 2026 | $66.16 | $66.16 | $63.15 | $63.59 | $-1.84 | -2.81% | 119,423 | $64.26 | $63.15 $66.16 |
| Sep 21, 2026 | $66.67 | $66.80 | $64.90 | $65.43 | $-1.24 | -1.86% | 80,495 | $65.74 | $64.90 $66.80 |
| Sep 18, 2026 | $68.30 | $68.30 | $66.10 | $66.67 | $-2.04 | -2.97% | 89,504 | $66.72 | $66.10 $68.30 |
| Sep 17, 2026 | $67.62 | $68.76 | $66.89 | $68.71 | +$1.17 | +1.73% | 35,092 | $68.31 | $66.89 $68.76 |
| Sep 16, 2026 | $66.34 | $68.04 | $66.11 | $67.54 | +$0.58 | +0.87% | 43,112 | $67.20 | $66.11 $68.04 |
| Sep 15, 2026 | $66.36 | $68.01 | $66.04 | $66.96 | $-0.27 | -0.40% | 55,303 | $67.07 | $66.04 $68.01 |
| Sep 14, 2026 | $64.96 | $67.75 | $64.82 | $67.23 | +$2.45 | +3.78% | 61,672 | $66.48 | $64.82 $67.75 |
| Sep 11, 2026 | $64.13 | $64.80 | $63.33 | $64.78 | +$0.93 | +1.45% | 39,732 | $64.21 | $63.33 $64.80 |
| Sep 10, 2026 | $63.73 | $64.31 | $63.04 | $63.86 | +$0.04 | +0.05% | 43,992 | $63.84 | $63.04 $64.31 |
| Sep 9, 2026 | $65.00 | $65.00 | $63.03 | $63.82 | $-1.35 | -2.07% | 76,514 | $63.86 | $63.03 $65.00 |
| Sep 8, 2026 | $64.73 | $65.21 | $64.00 | $65.17 | $-0.31 | -0.47% | 64,183 | $64.54 | $64.00 $65.21 |
| Sep 4, 2026 | $65.79 | $65.79 | $64.36 | $65.48 | $-0.34 | -0.52% | 35,096 | $65.21 | $64.36 $65.79 |
| Sep 3, 2026 | $65.42 | $66.37 | $65.42 | $65.82 | +$1.18 | +1.83% | 27,459 | $65.90 | $65.42 $66.37 |
| Sep 2, 2026 | $65.00 | $65.00 | $63.47 | $64.64 | $-0.36 | -0.55% | 46,624 | $64.03 | $63.47 $65.00 |
| Sep 1, 2026 | $66.41 | $66.88 | $64.86 | $65.00 | $-1.51 | -2.27% | 56,899 | $65.47 | $64.86 $66.88 |
| Aug 31, 2026 | $67.19 | $67.40 | $66.15 | $66.51 | $-0.69 | -1.03% | 31,703 | $66.70 | $66.15 $67.40 |
| Aug 28, 2026 | $67.49 | $68.80 | $66.66 | $67.20 | +$0.11 | +0.16% | 73,091 | $67.24 | $66.66 $68.80 |
| Aug 27, 2026 | $64.63 | $67.65 | $64.63 | $67.09 | +$2.81 | +4.37% | 100,447 | $66.92 | $64.63 $67.65 |
| Aug 26, 2026 | $63.60 | $64.28 | $63.36 | $64.28 | +$0.35 | +0.55% | 37,447 | $64.04 | $63.36 $64.28 |
| Aug 25, 2026 | $63.86 | $64.39 | $63.50 | $63.93 | $-0.35 | -0.54% | 44,599 | $63.80 | $63.50 $64.39 |
| Aug 24, 2026 | $64.10 | $64.94 | $63.01 | $64.28 | +$0.32 | +0.49% | 54,413 | $64.34 | $63.01 $64.94 |