Karooooo

KARO
🏛️ usa →
57.23
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.17 56.17 56.05 56.05 2.8K
09:31 56.28 56.28 56.28 56.28 0.1K
09:33 56.28 56.28 56.28 56.28 0.2K
09:34 56.05 56.05 56.05 56.05 0.1K
09:35 56.05 56.05 55.82 55.82 10.2K
09:36 56.00 56.00 56.00 56.00 0.2K
09:37 55.99 55.99 55.99 55.99 0.5K
10:03 55.97 55.97 55.97 55.97 0.5K
10:37 55.97 55.97 55.97 55.97 0.9K
10:59 55.85 55.85 55.85 55.85 0.2K
11:13 55.98 55.98 55.98 55.98 0.5K
11:22 56.33 56.33 56.33 56.33 0.2K
11:27 55.87 55.87 55.87 55.87 0.3K
11:36 55.90 55.90 55.90 55.90 0.4K
11:38 55.89 55.89 55.89 55.89 0.8K
11:55 55.93 55.97 55.93 55.97 0.7K
11:57 56.01 56.01 56.01 56.01 0.3K
11:59 56.01 56.01 56.01 56.01 0.4K
12:05 56.08 56.08 56.08 56.08 0.6K
12:09 56.37 56.37 56.37 56.37 0.4K
12:19 56.26 56.26 56.26 56.26 0.1K
12:21 56.27 56.27 56.27 56.27 0.6K
12:44 56.39 56.39 56.39 56.39 1.0K
12:45 56.39 56.39 56.39 56.39 1.2K
13:01 56.59 56.59 56.59 56.59 0.3K
13:03 56.59 56.59 56.59 56.59 0.1K
13:05 56.51 56.51 56.51 56.51 0.2K
13:06 56.59 56.59 56.59 56.59 0.2K
13:07 56.59 56.59 56.59 56.59 0.8K
13:42 56.69 56.69 56.59 56.59 0.8K
13:54 56.58 56.58 56.58 56.58 0.7K
14:20 56.47 56.47 56.47 56.47 0.8K
14:30 56.47 56.47 56.45 56.44 0.7K
14:33 56.44 56.44 56.44 56.44 0.1K
14:34 56.42 56.42 56.42 56.42 0.3K
14:47 56.47 56.55 56.47 56.55 0.6K
14:51 56.61 56.61 56.61 56.61 0.7K
15:12 56.40 56.40 56.40 56.40 0.2K
15:21 56.52 56.52 56.52 56.52 0.5K
15:29 56.52 56.52 56.52 56.52 0.4K
15:30 56.51 56.61 56.51 56.61 0.6K
15:36 56.63 56.63 56.63 56.63 0.3K
15:41 56.57 56.57 56.57 56.57 1.4K
15:45 56.52 56.52 56.52 56.52 0.5K
15:49 56.52 56.52 56.52 56.52 0.2K
15:52 56.60 56.60 56.60 56.60 1.0K
15:57 56.64 56.64 56.64 56.64 0.4K
15:58 56.69 56.69 56.69 56.69 0.3K
15:59 56.54 56.66 56.54 56.66 2.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 57.12 57.50 56.85 57.23 0.0M
2025-09-30 59.40 59.40 56.34 57.12 0.1M
2025-09-29 56.80 60.53 55.85 60.40 0.2M
2025-09-26 56.46 56.69 55.42 56.66 0.0M
2025-09-25 55.19 56.79 54.36 56.52 0.1M
2025-09-24 55.81 56.00 55.01 55.45 0.0M
2025-09-23 56.49 56.70 55.62 55.80 0.0M
2025-09-22 56.05 56.70 55.85 56.70 0.0M
2025-09-19 56.20 56.87 56.19 56.70 0.1M
2025-09-18 55.31 57.20 55.31 56.27 0.0M
2025-09-17 54.56 55.53 53.60 55.16 0.0M
2025-09-16 55.00 55.00 53.50 54.98 0.0M
2025-09-15 54.56 54.80 53.96 54.80 0.0M
2025-09-12 54.92 55.03 53.35 54.77 0.0M
2025-09-11 55.06 55.39 53.73 55.39 0.0M
2025-09-10 54.48 55.61 54.14 55.53 0.0M
2025-09-09 54.80 54.80 53.62 54.11 0.0M
2025-09-08 53.58 55.00 53.00 54.85 0.1M
2025-09-05 52.38 53.04 52.00 52.98 0.0M
2025-09-04 51.97 52.48 51.88 52.38 0.0M
2025-09-03 52.05 52.75 51.66 51.80 0.0M
2025-09-02 52.65 54.71 52.04 52.05 0.1M
2025-08-29 52.86 52.99 52.04 52.66 0.0M
2025-08-28 52.05 52.73 51.68 52.53 0.0M
2025-08-27 51.49 52.21 51.19 51.62 0.0M
2025-08-26 50.33 51.30 50.23 51.16 0.0M
2025-08-25 50.50 51.20 49.80 50.07 0.1M
2025-08-22 48.12 51.46 47.96 51.00 0.1M
2025-08-21 47.20 47.85 46.62 47.75 0.0M
2025-08-20 47.35 47.37 46.54 47.20 0.0M
2025-08-19 47.99 48.07 46.91 47.25 0.1M
2025-08-18 47.45 48.03 47.05 47.78 0.1M
2025-08-15 47.00 47.84 46.41 47.16 0.1M
2025-08-14 47.21 48.65 47.00 47.90 0.1M
2025-08-13 46.99 47.77 46.79 47.30 0.0M
2025-08-12 46.69 47.34 46.50 46.99 0.0M
2025-08-11 47.31 47.78 46.41 46.41 0.0M
2025-08-08 46.77 47.73 46.51 46.86 0.1M
2025-08-07 46.50 47.79 45.83 46.28 0.1M
2025-08-06 45.53 46.40 45.06 46.09 0.1M
2025-08-05 45.13 46.00 44.60 45.14 0.1M
2025-08-04 44.77 45.79 44.76 45.18 0.0M
2025-08-01 45.25 45.93 44.32 44.92 0.1M
2025-07-31 46.76 46.76 45.42 45.72 0.1M
2025-07-30 46.42 47.25 46.04 46.44 0.0M
2025-07-29 47.87 48.00 46.53 46.81 0.1M
2025-07-28 47.94 48.71 47.43 48.18 0.0M
2025-07-25 48.07 48.07 46.76 47.94 0.1M
2025-07-24 48.12 49.98 47.11 47.78 0.1M
2025-07-23 51.50 51.63 47.50 48.63 0.1M
2025-07-22 50.80 51.04 49.84 50.56 0.1M
2025-07-21 50.42 51.50 49.72 50.84 0.1M
2025-07-18 50.36 50.88 49.62 50.05 0.1M
2025-07-17 50.52 50.77 49.86 50.42 0.0M
2025-07-16 50.89 50.89 49.01 50.06 0.0M
2025-07-15 50.52 51.00 49.30 49.54 0.1M
2025-07-14 48.30 51.00 48.11 50.52 0.0M
2025-07-11 50.00 50.21 48.01 49.00 0.0M
2025-07-10 51.48 51.99 50.00 50.06 0.0M
2025-07-09 50.46 51.48 49.50 51.21 0.0M
2025-07-08 52.23 52.24 50.19 50.19 0.1M
2025-07-07 50.19 52.17 49.40 51.86 0.1M
2025-07-03 49.00 50.47 47.00 50.32 0.1M
2025-07-02 48.50 49.00 48.28 48.98 0.1M
2025-07-01 48.58 49.03 48.10 48.49 0.1M
2025-06-30 48.42 49.11 47.50 48.98 0.2M
2025-06-27 47.30 48.04 46.09 47.74 0.1M
2025-06-26 47.21 47.86 46.42 47.30 0.1M
2025-06-25 47.85 47.85 46.48 46.75 0.0M
2025-06-24 47.27 47.94 46.53 47.77 0.0M
2025-06-23 47.32 47.88 46.26 46.85 0.1M
2025-06-20 47.97 48.98 46.00 47.34 0.1M
2025-06-18 47.18 48.30 46.62 47.28 0.1M
2025-06-17 45.77 48.07 45.77 46.79 0.1M
2025-06-16 48.71 48.71 45.20 45.83 0.2M
2025-06-13 48.41 49.24 47.56 48.24 0.2M
2025-06-12 50.00 50.64 47.15 47.72 0.9M
2025-06-11 59.91 60.95 59.21 59.53 0.0M
2025-06-10 57.89 60.00 57.05 59.97 0.0M
2025-06-09 58.89 59.30 57.50 57.50 0.0M
2025-06-06 57.90 58.75 55.34 58.35 0.0M
2025-06-05 57.50 58.00 56.95 57.86 0.0M
2025-06-04 62.50 63.00 56.58 57.53 0.0M
2025-06-03 55.15 63.36 54.50 63.10 0.1M
2025-06-02 55.55 57.29 54.14 55.26 0.0M
2025-05-30 56.00 56.73 54.36 55.50 0.0M
2025-05-29 55.00 55.50 53.98 55.50 0.0M
2025-05-28 55.20 55.45 53.77 54.53 0.0M
2025-05-27 53.60 58.00 53.01 54.99 0.2M
2025-05-23 52.12 54.00 52.10 52.86 0.0M
2025-05-22 53.06 53.65 52.00 52.96 0.0M
2025-05-21 54.53 55.00 52.92 53.47 0.0M
2025-05-20 54.49 55.25 52.93 54.62 0.0M
2025-05-19 54.45 55.41 53.04 54.79 0.0M
2025-05-16 50.14 55.00 49.50 54.48 0.0M
2025-05-15 47.99 51.00 44.13 50.25 0.1M
2025-05-14 44.60 46.13 43.99 44.90 0.0M
2025-05-13 44.00 46.00 43.78 44.58 0.0M
2025-05-12 45.07 45.07 43.51 44.01 0.0M
2025-05-09 43.95 45.20 43.59 45.19 0.0M
2025-05-08 45.03 45.63 43.34 44.40 0.0M
2025-05-07 43.39 45.40 43.34 44.58 0.0M
2025-05-06 44.33 44.70 44.02 44.23 0.0M
2025-05-05 44.43 44.92 42.86 44.88 0.0M
2025-05-02 43.77 44.82 43.60 44.00 0.0M
2025-05-01 42.58 43.49 42.58 43.41 0.0M
2025-04-30 42.39 43.10 41.49 42.61 0.0M
2025-04-29 43.55 43.99 42.58 43.33 0.0M
2025-04-28 42.79 43.28 42.18 43.18 0.0M
2025-04-25 42.72 43.14 41.46 42.46 0.0M
2025-04-24 41.83 43.58 41.50 42.81 0.0M
2025-04-23 41.95 42.44 40.90 41.62 0.0M
2025-04-22 38.15 41.01 38.15 40.47 0.0M
2025-04-21 39.19 39.19 37.73 38.14 0.0M
2025-04-17 39.09 40.52 39.09 39.66 0.0M
2025-04-16 40.31 40.56 38.95 39.29 0.0M
2025-04-15 39.20 40.98 39.20 40.23 0.0M
2025-04-14 40.23 41.00 38.41 39.28 0.0M
2025-04-11 40.35 41.02 39.16 40.03 0.0M
2025-04-10 40.76 42.68 38.66 40.46 0.0M
2025-04-09 36.58 43.10 36.23 40.76 0.1M
2025-04-08 38.47 39.01 35.88 36.90 0.0M
2025-04-07 36.88 40.50 36.00 37.10 0.0M
2025-04-04 38.98 39.44 37.00 38.19 0.0M
2025-04-03 40.61 41.10 39.74 40.14 0.0M
2025-04-02 40.64 42.91 40.50 42.01 0.0M
2025-04-01 42.04 42.35 40.76 41.50 0.0M
2025-03-31 41.45 42.54 41.10 42.54 0.0M
2025-03-28 42.94 45.18 42.25 42.66 0.0M
2025-03-27 43.61 44.51 42.75 43.04 0.0M
2025-03-26 44.85 44.86 43.10 43.70 0.0M
2025-03-25 44.01 44.82 43.74 44.53 0.0M
2025-03-24 45.10 45.10 43.14 43.91 0.0M
2025-03-21 41.43 43.85 41.40 43.20 0.1M
2025-03-20 41.21 42.73 41.15 41.40 0.0M
2025-03-19 41.10 42.57 41.00 41.33 0.0M
2025-03-18 41.27 41.55 40.50 41.04 0.0M
2025-03-17 41.01 42.25 40.95 41.58 0.0M
2025-03-14 40.65 41.99 40.40 40.42 0.0M
2025-03-13 41.51 41.51 39.35 40.00 0.1M
2025-03-12 41.53 42.00 41.10 41.94 0.0M
2025-03-11 40.32 41.87 40.32 41.27 0.0M
2025-03-10 42.53 42.83 39.65 40.92 0.1M
2025-03-07 42.41 43.40 41.45 42.85 0.0M
2025-03-06 43.88 44.26 42.26 42.40 0.0M
2025-03-05 43.74 45.00 43.10 44.58 0.0M
2025-03-04 44.14 44.91 40.57 43.90 0.0M
2025-03-03 45.09 46.25 44.01 44.04 0.0M
2025-02-28 45.44 46.17 44.62 45.27 0.1M
2025-02-27 46.94 46.94 45.63 45.66 0.0M
2025-02-26 45.93 47.07 45.50 46.49 0.0M
2025-02-25 46.59 47.03 44.64 45.13 0.0M
2025-02-24 47.49 48.61 46.32 46.33 0.0M
2025-02-21 47.08 48.14 46.25 46.76 0.0M
2025-02-20 48.67 49.78 46.51 46.71 0.1M
2025-02-19 49.83 49.94 48.50 48.61 0.0M
2025-02-18 48.87 49.95 48.71 49.40 0.1M
2025-02-14 48.79 48.80 47.63 48.06 0.0M
2025-02-13 48.11 48.40 47.64 48.27 0.0M
2025-02-12 46.70 48.80 46.00 48.00 0.1M
2025-02-11 45.90 47.10 44.75 46.88 0.1M
2025-02-10 45.37 46.03 44.84 46.03 0.0M
2025-02-07 45.51 45.72 44.70 45.61 0.0M
2025-02-06 46.70 46.70 45.24 45.32 0.0M
2025-02-05 46.88 47.26 46.58 46.64 0.0M
2025-02-04 46.35 47.40 45.75 47.00 0.0M
2025-02-03 45.61 47.10 44.39 46.55 0.0M
2025-01-31 47.02 47.02 45.58 46.16 0.0M
2025-01-30 45.55 47.40 45.55 47.01 0.0M
2025-01-29 46.70 46.75 44.36 45.49 0.0M
2025-01-28 44.43 46.75 43.75 46.72 0.1M
2025-01-27 45.50 46.17 43.05 43.66 0.1M
2025-01-24 46.42 46.96 45.50 45.75 0.1M
2025-01-23 45.26 46.01 44.75 45.38 0.1M
2025-01-22 45.07 45.98 43.76 45.11 0.0M
2025-01-21 46.03 46.25 44.42 45.16 0.0M
2025-01-17 45.00 45.56 44.50 45.40 0.0M
2025-01-16 45.28 47.77 44.25 44.74 0.1M
2025-01-15 47.40 48.74 43.50 44.64 0.1M
2025-01-14 47.58 48.50 45.50 47.49 0.1M
2025-01-13 48.70 48.70 46.71 47.79 0.0M
2025-01-10 49.50 49.50 47.00 48.24 0.0M
2025-01-08 47.66 50.54 47.01 50.00 0.1M
2025-01-07 49.27 50.17 47.07 47.12 0.0M
2025-01-06 48.68 49.62 47.85 49.27 0.1M
2025-01-03 46.09 50.50 45.99 48.02 0.1M
2025-01-02 45.75 46.00 44.80 45.82 0.0M