Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Karooooo Ltd (KARO) Historical Prices: Free Download & Interactive Data Table 2025

KARO Historical Prices

Summary

Key Stock Metrics

35.51

(October 1, 2024)

52-Week Low

63.36

(June 3, 2025)

52-Week High

63.36

(June 3, 2025)

All-Time High

54.77

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-01 29.00 39.00 28.35 33.99 755138
2021-04-05 37.35 37.35 30.16 33.70 187557
2021-04-06 35.00 36.90 32.49 35.26 153586
2021-04-07 35.15 38.00 32.46 36.39 125126
2021-04-08 37.50 37.50 34.78 35.50 38958
2021-04-09 33.91 35.89 30.71 30.87 71243
2021-04-12 31.00 32.85 29.00 29.01 66728
2021-04-13 29.01 33.00 28.60 32.39 64216
2021-04-14 32.00 34.68 31.98 32.14 51515
2021-04-15 33.50 33.94 31.15 33.85 29049
2021-04-16 31.34 33.99 31.34 32.99 18184
2021-04-19 33.10 34.50 31.40 32.50 43730
2021-04-20 33.86 33.86 29.33 32.15 50222
2021-04-21 30.61 33.08 30.38 32.10 50628
2021-04-22 33.81 34.70 32.16 34.03 42448
2021-04-23 34.84 38.29 33.43 38.29 54571
2021-04-26 38.90 42.15 36.05 37.00 60776
2021-04-27 37.82 39.92 37.82 38.98 38785
2021-04-28 39.76 42.45 38.85 41.17 61187
2021-04-29 42.00 42.50 38.15 40.25 39454
2021-04-30 40.63 40.94 38.50 38.91 28208
2021-05-03 40.13 41.05 37.66 38.00 39718
2021-05-04 38.00 39.23 37.00 38.56 31296
2021-05-05 38.60 41.00 37.86 38.13 39592
2021-05-06 41.60 41.60 37.21 39.47 99196
2021-05-07 40.22 40.74 37.87 39.05 19748
2021-05-10 40.98 40.98 38.24 39.30 6498
2021-05-11 39.57 40.21 37.91 38.25 21790
2021-05-12 39.48 39.72 37.53 38.48 20510
2021-05-13 37.79 38.68 35.37 35.72 20109
2021-05-14 36.00 37.81 35.18 36.67 17069
2021-05-17 37.60 37.62 36.26 37.03 10549
2021-05-18 36.47 37.01 35.71 37.00 21347
2021-05-19 35.70 36.70 33.50 34.15 33504
2021-05-20 34.85 37.00 33.83 36.69 22342
2021-05-21 36.10 37.51 35.15 36.05 24725
2021-05-24 36.99 37.00 34.04 36.71 30422
2021-05-25 37.89 37.89 34.69 37.21 7519
2021-05-26 36.75 37.28 36.75 37.28 3995
2021-05-27 37.10 37.31 35.95 37.01 6859
2021-05-28 37.00 37.00 35.66 36.96 4831
2021-06-01 36.69 37.87 35.61 37.23 18769
2021-06-02 38.86 38.86 36.09 37.35 22821
2021-06-03 36.90 38.14 36.25 37.70 13834
2021-06-04 37.00 38.24 37.00 37.99 8483
2021-06-07 37.99 38.04 36.95 37.99 4492
2021-06-08 37.94 38.10 36.99 37.50 9327
2021-06-09 37.50 41.20 37.50 38.62 76557
2021-06-10 38.60 39.86 38.00 38.49 14918
2021-06-11 38.90 39.04 38.00 38.00 11996
2021-06-14 38.15 38.34 36.98 37.99 17468
2021-06-15 38.25 38.39 37.00 37.85 17056
2021-06-16 37.47 38.13 35.56 37.24 12415
2021-06-17 36.98 37.50 35.55 36.13 22472
2021-06-18 37.00 38.50 35.57 35.57 12172
2021-06-21 36.56 36.65 32.84 35.70 41033
2021-06-22 37.92 37.92 36.00 36.97 5425
2021-06-23 36.97 37.90 36.15 36.34 6143
2021-06-24 36.83 37.15 36.00 36.00 9525
2021-06-25 37.00 37.00 36.18 36.99 3685
2021-06-28 36.44 37.01 35.70 36.48 31940
2021-06-29 37.55 37.55 35.75 35.80 18906
2021-06-30 35.51 37.55 35.51 36.75 14662
2021-07-01 37.00 37.18 35.76 36.03 104956
2021-07-02 36.12 37.55 36.12 36.65 12910
2021-07-06 36.98 37.48 36.17 36.24 29205
2021-07-07 36.69 36.69 35.51 35.76 7372
2021-07-08 35.12 36.60 35.12 36.60 8850
2021-07-09 36.25 36.25 35.60 35.78 3277
2021-07-12 37.25 37.25 36.55 36.78 7361
2021-07-13 37.14 38.05 36.55 37.27 14253
2021-07-14 36.87 37.94 36.21 36.25 10680
2021-07-15 37.15 37.45 36.00 36.15 14554
2021-07-16 36.06 36.99 35.70 36.99 1711
2021-07-19 36.10 36.10 35.13 35.13 5005
2021-07-20 35.87 36.23 35.00 36.00 26015
2021-07-21 35.95 37.00 35.95 36.25 9269
2021-07-22 36.14 36.75 36.14 36.35 18010
2021-07-23 36.50 37.20 36.49 37.00 5880
2021-07-26 37.15 38.26 37.15 38.07 1301
2021-07-27 37.57 38.66 37.40 37.96 3069
2021-07-28 38.88 38.88 37.42 37.47 4233
2021-07-29 37.15 38.57 37.15 38.00 24042
2021-07-30 35.93 38.55 35.93 37.96 10979
2021-08-02 38.07 38.07 38.07 38.07 580
2021-08-03 37.69 37.69 36.13 36.45 1696
2021-08-04 36.74 38.07 36.48 36.78 4352
2021-08-05 36.88 37.52 36.50 36.50 3324
2021-08-06 36.93 36.93 36.40 36.40 1277
2021-08-09 36.14 36.14 36.14 36.14 576
2021-08-10 35.86 37.74 35.86 36.12 1394
2021-08-11 36.00 36.00 35.00 35.08 4597
2021-08-12 35.07 36.79 35.07 35.34 2628
2021-08-13 35.28 35.28 34.01 34.39 6793
2021-08-16 34.73 35.05 33.50 33.76 18559
2021-08-17 33.75 34.26 33.51 34.00 2907
2021-08-18 33.03 35.55 33.03 34.53 1784
2021-08-19 33.04 33.42 33.04 33.09 2324
2021-08-20 33.00 33.98 33.00 33.98 967
2021-08-23 33.42 36.00 33.42 36.00 847
2021-08-24 36.08 36.08 34.23 35.68 5297
2021-08-25 35.36 35.75 34.77 35.75 2881
2021-08-26 35.37 35.37 34.56 35.12 1897
2021-08-27 34.92 34.92 33.95 34.00 1616
2021-08-30 32.63 34.30 32.63 33.26 4729
2021-08-31 33.25 33.25 30.70 31.47 18143
2021-09-01 31.85 33.00 30.50 31.75 15617
2021-09-02 31.52 31.85 30.90 31.01 9234
2021-09-03 31.01 32.00 31.00 31.50 8691
2021-09-07 31.44 33.90 31.11 31.65 7222
2021-09-08 31.99 32.00 31.00 31.01 8282
2021-09-09 31.30 32.25 30.71 30.95 4675
2021-09-10 30.96 31.42 30.96 31.11 4385
2021-09-13 31.34 32.35 31.05 31.06 11343
2021-09-14 31.65 32.47 31.20 31.84 6350
2021-09-15 31.65 32.50 30.93 31.05 11579
2021-09-16 31.14 31.98 31.14 31.20 2395
2021-09-17 30.92 31.61 29.22 30.25 12558
2021-09-20 29.80 29.99 28.03 29.36 5180
2021-09-21 28.03 33.84 28.03 32.00 15227
2021-09-22 32.02 32.07 30.74 31.20 13481
2021-09-23 30.21 31.21 29.51 29.51 3886
2021-09-24 30.45 30.50 29.75 29.75 1827
2021-09-27 30.22 30.36 28.71 28.71 8136
2021-09-28 29.14 30.33 28.03 28.63 14398
2021-09-29 29.00 32.25 28.98 30.11 18038
2021-09-30 32.24 32.24 29.40 29.52 5410
2021-10-01 29.49 29.49 29.49 29.49 1578
2021-10-04 29.34 30.65 29.34 30.10 10749
2021-10-05 30.08 32.51 29.10 30.99 8034
2021-10-06 30.70 32.40 30.15 32.40 4727
2021-10-07 29.53 32.55 29.53 31.31 6718
2021-10-08 31.04 31.04 30.51 30.51 556
2021-10-11 32.45 33.90 31.91 32.50 14324
2021-10-12 32.50 33.05 32.50 32.75 23810
2021-10-13 33.01 34.00 33.00 33.70 7799
2021-10-14 33.51 33.74 32.04 32.98 6590
2021-10-15 33.00 33.90 32.48 33.05 18055
2021-10-18 33.06 33.27 33.00 33.00 2559
2021-10-19 33.90 33.90 33.00 33.00 3611
2021-10-20 33.85 36.00 33.29 34.42 17836
2021-10-21 34.04 36.25 34.04 34.50 3279
2021-10-22 34.01 34.75 34.00 34.06 3903
2021-10-25 35.13 35.50 34.60 35.00 4114
2021-10-26 34.00 35.60 34.00 35.57 5353
2021-10-27 35.10 36.56 35.10 35.67 9527
2021-10-28 36.00 37.99 34.85 35.00 12774
2021-11-01 35.78 35.78 34.13 34.13 1466
2021-11-02 34.39 36.78 34.39 35.00 6182
2021-11-03 34.31 35.00 34.31 34.77 1056
2021-11-04 35.50 36.26 34.60 35.00 8943
2021-11-05 35.00 35.00 34.30 34.30 2189
2021-11-08 35.05 35.57 34.84 35.00 4116
2021-11-09 34.30 34.63 34.30 34.63 1762
2021-11-10 34.40 35.32 34.34 34.93 1247
2021-11-11 35.58 37.73 34.85 35.00 3901
2021-11-12 34.52 35.25 34.52 34.56 1145
2021-11-15 0.00 0.00 0.00 34.56 515
2021-11-16 34.39 34.99 34.35 34.99 1839
2021-11-17 35.75 36.72 33.70 33.86 12270
2021-11-18 34.25 37.73 32.85 33.88 5911
2021-11-19 33.82 34.70 32.52 33.05 16503
2021-11-22 33.25 34.00 32.35 33.87 12279
2021-11-23 32.88 33.50 31.73 32.32 13273
2021-11-24 32.61 32.61 31.65 31.65 1525
2021-11-29 32.45 32.45 30.95 31.55 10747
2021-11-30 31.60 34.00 31.60 33.00 17458
2021-12-01 32.63 36.38 32.30 32.62 18301
2021-12-02 32.50 32.89 31.40 31.41 3803
2021-12-03 32.01 32.50 30.00 32.50 11458
2021-12-06 32.48 33.00 30.05 33.00 8546
2021-12-07 33.00 34.82 32.77 34.05 12946
2021-12-08 34.00 35.75 33.05 34.88 38959
2021-12-09 34.85 35.01 32.38 35.01 42158
2021-12-10 34.35 36.75 34.00 35.97 11333
2021-12-13 36.29 37.68 33.34 35.86 8765
2021-12-14 35.02 35.50 30.00 35.37 2949
2021-12-15 35.26 35.26 31.73 34.85 1746
2021-12-16 35.10 35.10 34.00 35.00 27949
2021-12-17 34.05 35.49 32.18 34.96 35251
2021-12-20 35.00 35.14 31.50 35.01 21064
2021-12-21 35.23 35.23 34.21 34.21 1556
2021-12-22 34.01 35.53 33.21 35.29 17835
2021-12-23 35.29 36.75 34.90 36.15 11616
2021-12-27 33.88 36.68 33.88 36.19 3350
2021-12-28 35.50 36.10 35.11 35.11 2174
2021-12-29 35.75 36.00 34.53 35.12 2976
2021-12-30 35.50 40.60 34.77 37.06 33857
2021-12-31 38.02 40.81 36.60 40.78 20325
2022-01-03 39.50 39.50 36.73 36.73 10273
2022-01-04 37.82 37.82 35.97 35.97 4437
2022-01-05 36.00 37.50 36.00 37.50 3524
2022-01-06 37.50 37.50 36.20 36.75 2426
2022-01-07 35.93 37.29 35.93 37.19 10114
2022-01-10 37.00 37.50 34.39 34.94 12083
2022-01-11 33.49 34.55 33.49 34.27 5420
2022-01-12 34.76 37.24 34.23 34.53 7398
2022-01-13 35.40 35.40 31.82 31.82 12770
2022-01-14 33.00 34.12 32.18 33.29 7013
2022-01-18 33.19 34.90 33.19 34.85 18679
2022-01-19 35.00 37.19 34.38 36.11 22781
2022-01-20 37.33 37.34 36.60 36.94 2296
2022-01-21 35.32 36.98 33.71 36.00 5669
2022-01-24 34.69 35.50 34.00 34.70 9610
2022-01-25 35.76 36.10 35.01 35.90 16999
2022-01-26 36.00 36.75 35.69 35.99 9871
2022-01-27 36.45 37.00 35.65 35.80 21618
2022-01-28 35.30 35.98 35.00 35.13 1640
2022-01-31 35.29 35.29 35.29 35.29 1378
2022-02-01 35.30 35.87 35.30 35.86 9207
2022-02-02 35.87 36.00 33.98 35.43 7977
2022-02-03 34.28 35.58 32.10 33.70 31373
2022-02-04 33.22 35.95 33.22 35.00 6794
2022-02-07 34.14 34.62 32.45 32.66 27797
2022-02-08 33.00 33.99 32.60 32.89 47695
2022-02-09 34.00 34.00 30.85 31.06 32417
2022-02-10 31.30 32.50 31.02 31.99 10722
2022-02-11 31.50 32.75 31.50 31.65 6253
2022-02-14 31.55 31.74 27.11 31.63 42300
2022-02-15 30.49 32.40 30.12 32.00 21834
2022-02-16 31.96 33.00 31.96 32.20 8227
2022-02-17 32.52 33.32 31.39 32.02 20363
2022-02-18 33.50 33.50 32.40 32.98 9690
2022-02-22 32.51 33.48 32.00 32.82 9732
2022-02-23 33.00 35.39 33.00 33.86 8839
2022-02-24 33.00 33.00 31.50 31.80 4721
2022-02-25 32.48 34.70 32.48 32.80 24731
2022-02-28 32.59 33.15 31.50 31.50 13702
2022-03-01 33.00 33.05 31.85 32.54 7472
2022-03-02 33.94 33.94 32.11 32.87 16665
2022-03-03 33.50 33.50 31.50 31.60 6099
2022-03-04 31.98 32.00 31.07 31.10 6804
2022-03-07 31.48 31.95 29.17 31.00 8685
2022-03-08 29.17 31.50 29.17 30.80 4936
2022-03-09 30.04 31.01 30.00 30.48 6621
2022-03-10 30.48 30.48 26.95 27.90 24059
2022-03-11 28.80 31.00 27.61 28.80 33217
2022-03-14 29.52 32.84 29.00 29.50 44922
2022-03-15 29.50 30.01 29.00 29.97 3862
2022-03-16 29.99 30.41 29.97 30.08 2559
2022-03-17 29.27 30.50 29.27 30.00 3892
2022-03-18 29.61 30.85 29.61 30.64 5287
2022-03-21 30.75 33.50 30.34 32.60 9649
2022-03-22 31.68 34.01 31.35 32.93 12953
2022-03-23 31.55 33.20 30.03 32.60 5873
2022-03-24 33.30 33.66 27.08 28.60 43362
2022-03-25 29.64 30.59 28.02 28.02 11403
2022-03-28 29.18 29.18 28.00 28.68 7165
2022-03-29 29.60 30.10 28.65 29.38 10814
2022-03-30 29.30 30.16 29.30 29.65 2445
2022-03-31 30.00 30.25 29.50 29.65 4115
2022-04-01 30.50 30.50 29.20 29.90 11386
2022-04-04 29.62 31.44 29.62 30.50 14499
2022-04-05 30.95 31.10 29.85 29.85 4197
2022-04-06 29.99 30.86 29.41 29.41 5166
2022-04-07 30.48 31.34 29.86 31.21 2642
2022-04-08 29.85 31.70 29.70 31.50 3771
2022-04-11 29.90 32.75 29.53 32.66 14115
2022-04-12 32.00 33.25 29.60 33.00 33776
2022-04-13 32.08 34.00 31.16 33.90 9160
2022-04-14 32.47 33.48 32.47 33.48 930
2022-04-18 32.51 36.00 32.51 36.00 11381
2022-04-19 35.00 35.00 32.97 34.55 9319
2022-04-20 34.82 34.82 33.27 34.34 2240
2022-04-21 34.50 34.98 33.55 33.76 3468
2022-04-22 33.10 34.25 28.90 29.97 9874
2022-04-25 29.10 32.01 29.10 31.89 8924
2022-04-26 34.44 34.44 30.02 30.02 3275
2022-04-27 30.00 30.52 29.56 29.96 12840
2022-04-28 30.00 32.50 30.00 31.99 30781
2022-04-29 31.16 31.90 29.26 29.70 15508
2022-05-02 29.38 31.93 29.38 30.05 6981
2022-05-03 30.43 31.48 29.69 30.00 11301
2022-05-04 30.74 31.42 29.79 30.70 9268
2022-05-05 29.06 29.80 29.05 29.05 1532
2022-05-06 29.22 30.50 28.35 28.79 8293
2022-05-09 27.31 29.91 27.31 27.45 8780
2022-05-10 28.92 28.92 26.83 27.55 11642
2022-05-11 28.00 28.00 25.52 27.99 8114
2022-05-12 27.00 27.27 24.80 25.50 10408
2022-05-13 25.50 25.75 21.80 22.82 43073
2022-05-16 23.41 24.18 22.86 23.37 11021
2022-05-17 24.55 26.30 23.25 25.65 10315
2022-05-18 25.48 26.23 24.35 24.80 20889
2022-05-19 24.86 25.50 23.50 24.05 3042
2022-05-20 24.65 25.00 23.94 24.40 10029
2022-05-23 25.00 25.52 23.51 25.52 49909
2022-05-24 25.40 25.40 23.50 23.78 5964
2022-05-25 24.12 25.00 23.18 24.35 4279
2022-05-26 24.35 25.40 23.82 24.53 3459
2022-05-27 25.09 29.98 25.00 28.95 16784
2022-05-31 28.00 28.00 24.50 25.20 18998
2022-06-01 25.25 27.29 24.80 25.40 17043
2022-06-02 25.08 27.74 25.08 25.60 9772
2022-06-03 25.95 26.50 25.80 25.80 2314
2022-06-06 26.50 27.00 25.25 25.61 37075
2022-06-07 25.90 26.79 25.71 26.50 3114
2022-06-08 27.00 27.58 25.18 26.50 7887
2022-06-09 25.61 26.23 25.11 25.11 3551
2022-06-10 24.67 25.50 24.11 24.25 952
2022-06-13 24.14 25.90 22.50 24.73 12080
2022-06-15 23.00 24.72 22.56 22.61 2292
2022-06-16 22.00 22.00 20.01 20.78 4458
2022-06-17 21.04 22.04 20.26 21.01 5289
2022-06-21 21.31 22.97 20.65 20.85 7781
2022-06-22 20.47 21.60 20.03 20.20 14216
2022-06-23 20.47 21.65 20.00 20.40 18802
2022-06-24 20.80 21.99 20.46 20.65 7124
2022-06-27 21.05 22.22 20.45 21.18 3165
2022-06-28 21.36 22.00 21.36 22.00 937
2022-06-29 21.90 22.00 21.50 22.00 1222
2022-06-30 22.00 22.00 21.50 21.50 885
2022-07-01 22.37 22.37 21.55 21.55 1176
2022-07-05 22.11 23.51 21.60 22.33 4373
2022-07-06 21.89 23.22 21.31 21.68 6212
2022-07-07 21.69 23.50 21.43 22.00 4521
2022-07-08 21.67 21.67 20.52 21.54 3080
2022-07-11 21.60 21.60 20.65 20.65 2627
2022-07-12 20.82 22.77 20.82 21.75 1740
2022-07-13 20.88 22.75 20.65 20.69 3040
2022-07-14 20.70 21.68 20.20 20.65 3757
2022-07-15 21.12 21.50 20.75 21.40 6969
2022-07-18 22.40 22.40 20.80 20.90 3167
2022-07-19 21.51 22.23 21.51 21.70 5010
2022-07-20 22.23 22.75 21.87 21.87 24510
2022-07-21 21.85 23.50 21.60 22.76 17330
2022-07-22 22.10 22.75 21.70 22.58 2943
2022-07-25 23.50 28.15 23.30 24.30 75481
2022-07-26 23.45 25.00 23.45 24.50 17034
2022-07-27 25.41 30.40 24.58 26.98 24940
2022-07-28 25.25 27.50 25.20 25.85 11601
2022-07-29 25.85 26.80 25.66 26.80 14468
2022-08-01 27.08 30.00 27.08 28.70 29502
2022-08-02 27.67 30.40 27.67 29.68 4571
2022-08-03 29.69 29.69 27.01 28.02 27337
2022-08-04 29.01 29.01 25.00 26.75 6379
2022-08-05 27.86 27.86 26.80 26.98 7024
2022-08-08 26.91 27.95 26.91 27.95 982
2022-08-09 27.76 29.28 27.36 28.00 7534
2022-08-10 25.65 29.73 25.65 28.00 16978
2022-08-11 28.00 28.00 27.00 27.55 13146
2022-08-12 30.00 30.00 26.85 28.31 13498
2022-08-15 27.22 27.50 26.53 26.53 9019
2022-08-16 27.72 27.72 26.55 27.23 2300
2022-08-17 26.95 27.50 26.02 27.00 7154
2022-08-18 24.13 27.00 24.13 27.00 1719
2022-08-19 26.11 26.85 26.11 26.42 1520
2022-08-22 26.90 26.96 24.54 25.51 6395
2022-08-23 26.41 26.65 25.06 26.00 9329
2022-08-24 26.00 26.00 25.09 25.65 3465
2022-08-25 25.88 26.92 25.38 25.89 3701
2022-08-26 26.50 26.50 25.04 25.76 2307
2022-08-29 25.29 26.00 25.29 26.00 3700
2022-08-30 28.08 28.08 25.76 25.90 2040
2022-08-31 26.00 26.91 25.48 25.58 5155
2022-09-01 25.60 25.80 25.01 25.50 11351
2022-09-02 25.50 26.08 24.58 25.80 9282
2022-09-06 25.35 25.95 24.50 25.28 10264
2022-09-07 25.20 25.87 25.20 25.50 8370
2022-09-08 25.80 25.97 25.33 25.95 5277
2022-09-09 25.86 25.90 25.46 25.85 7670
2022-09-12 25.96 26.00 25.50 25.65 2877
2022-09-13 25.25 25.70 25.25 25.27 5665
2022-09-14 25.78 25.78 24.63 24.71 10256
2022-09-15 24.50 25.43 24.50 25.19 1788
2022-09-16 25.20 26.35 24.54 25.20 5975
2022-09-19 24.76 25.93 24.76 24.81 5254
2022-09-20 25.00 26.05 25.00 25.50 5263
2022-09-22 24.86 25.65 24.83 25.16 2438
2022-09-23 26.00 26.00 24.50 25.30 22576
2022-09-26 24.60 25.00 24.60 25.00 1941
2022-09-27 24.77 24.77 23.76 23.95 7705
2022-09-28 23.82 24.64 23.82 24.64 1380
2022-09-29 24.29 24.99 23.45 24.00 7112
2022-09-30 23.97 24.98 23.79 23.79 3263
2022-10-03 24.60 24.60 22.60 22.60 2521
2022-10-04 22.88 25.00 22.88 23.02 9965
2022-10-05 22.95 24.60 22.20 23.13 3914
2022-10-06 22.90 24.40 22.28 22.28 32250
2022-10-07 22.13 22.31 20.00 20.05 24893
2022-10-10 20.43 22.88 20.43 22.45 10848
2022-10-11 22.03 22.88 21.00 21.00 8991
2022-10-12 20.50 22.45 20.50 22.28 5505
2022-10-13 22.28 22.48 21.01 21.18 12594
2022-10-14 21.20 22.22 20.50 22.17 6529
2022-10-17 22.21 23.15 21.57 23.15 2122
2022-10-18 23.10 24.09 22.50 24.09 4760
2022-10-19 23.25 24.20 22.30 22.47 13378
2022-10-20 22.57 23.04 22.57 22.96 4659
2022-10-21 22.88 24.38 22.53 22.56 1535
2022-10-24 24.19 24.19 23.01 23.49 5557
2022-10-25 23.50 24.49 23.49 23.79 3860
2022-10-26 24.00 24.37 23.98 24.00 3564
2022-10-27 24.47 24.47 24.00 24.00 1052
2022-10-28 24.52 25.00 24.00 24.97 2538
2022-10-31 24.66 25.00 23.78 25.00 14677
2022-11-01 24.67 24.67 24.00 24.10 10863
2022-11-02 23.79 24.05 23.79 23.79 3451
2022-11-03 23.94 23.94 23.29 23.29 2293
2022-11-04 23.59 23.89 22.00 23.05 3788
2022-11-07 23.34 24.61 22.02 23.63 4761
2022-11-08 23.29 24.06 23.29 23.35 2526
2022-11-09 23.33 24.60 23.05 23.10 4117
2022-11-10 24.50 25.00 23.20 23.20 4248
2022-11-11 24.60 24.95 22.31 22.49 25709
2022-11-14 22.05 23.40 21.80 22.62 9726
2022-11-15 23.25 24.50 23.25 23.86 3933
2022-11-16 24.20 24.95 23.18 23.20 8024
2022-11-17 23.05 24.00 23.05 23.55 4065
2022-11-18 24.00 24.00 22.52 22.52 7024
2022-11-21 23.18 24.00 23.10 23.10 2793
2022-11-22 23.10 24.00 22.91 22.91 9445
2022-11-23 23.26 24.01 22.79 24.01 3478
2022-11-25 24.02 25.00 22.95 23.99 3502
2022-11-28 23.60 23.87 23.30 23.30 1357
2022-11-29 23.55 24.70 23.55 24.10 2630
2022-11-30 24.29 25.52 24.29 25.49 11379
2022-12-01 25.50 25.50 24.00 24.30 8853
2022-12-02 24.57 25.68 24.57 25.20 3831
2022-12-05 24.65 24.95 22.60 22.78 10699
2022-12-06 23.02 23.65 22.85 23.65 4026
2022-12-07 23.65 23.65 22.86 23.10 3303
2022-12-08 23.20 23.44 22.63 23.33 2193
2022-12-09 22.79 23.05 22.79 23.05 1022
2022-12-12 23.55 23.55 23.01 23.44 1707
2022-12-13 23.09 23.53 22.64 22.73 3825
2022-12-14 22.80 23.64 22.75 23.64 2261
2022-12-15 23.61 23.63 22.50 23.05 5233
2022-12-16 22.79 22.79 22.79 22.79 405
2022-12-19 23.41 23.65 22.65 22.66 1566
2022-12-21 23.60 23.65 22.95 22.95 3721
2022-12-22 22.78 23.35 22.58 22.64 3148
2022-12-23 23.00 23.65 22.90 23.08 1958
2022-12-27 23.00 23.00 23.00 23.00 532
2022-12-28 22.65 22.65 22.65 22.65 1512
2022-12-29 23.30 23.95 22.70 23.85 6990
2022-12-30 23.90 24.00 23.30 23.30 3042
2023-01-03 23.35 23.40 23.33 23.40 1380
2023-01-04 24.93 24.93 23.35 24.14 2781
2023-01-05 23.93 24.47 23.80 24.00 2567
2023-01-06 24.50 24.75 23.81 23.83 1918
2023-01-09 24.29 24.85 23.50 23.50 6955
2023-01-10 24.14 24.14 23.52 23.52 748
2023-01-11 23.71 24.16 23.32 23.60 2966
2023-01-13 24.49 25.43 23.12 24.01 6879
2023-01-17 24.44 24.53 24.00 24.16 565615
2023-01-18 24.59 26.46 23.53 23.53 11553
2023-01-19 23.95 24.87 23.79 24.87 6659
2023-01-20 25.30 25.30 23.82 24.76 5344
2023-01-23 24.73 24.73 23.12 24.08 9637
2023-01-24 23.74 24.15 23.74 23.81 4723
2023-01-25 23.80 24.00 23.65 23.81 9775
2023-01-26 24.00 26.34 23.95 25.22 9696
2023-01-27 26.32 27.10 24.35 26.19 22519
2023-01-30 26.00 26.00 24.33 25.00 7895
2023-01-31 25.02 25.79 24.99 25.30 4618
2023-02-01 26.01 26.01 24.71 25.98 294650
2023-02-02 25.89 25.90 24.88 25.05 6965
2023-02-03 25.00 25.98 24.79 25.87 10401
2023-02-06 25.87 25.87 24.61 25.65 21417
2023-02-07 25.28 25.78 24.72 25.05 13845
2023-02-08 25.09 25.80 24.90 24.90 6301
2023-02-09 25.39 25.53 24.85 25.51 5176
2023-02-10 25.11 25.50 25.00 25.00 8421
2023-02-13 25.36 25.99 24.72 25.50 14791
2023-02-14 25.23 25.45 25.03 25.27 4025
2023-02-15 25.01 25.13 25.00 25.13 1531
2023-02-16 24.91 25.43 24.91 25.40 4245
2023-02-17 25.92 28.63 25.02 28.63 14515
2023-02-21 27.67 28.98 26.72 27.19 20152
2023-02-22 28.01 29.99 26.64 26.68 16902
2023-02-23 27.17 27.17 25.79 26.26 20194
2023-02-24 25.80 25.80 25.00 25.00 10984
2023-02-27 25.24 26.50 24.71 25.31 10277
2023-02-28 25.70 25.70 25.00 25.40 12317
2023-03-01 25.02 25.38 24.82 25.38 8490
2023-03-02 25.32 26.00 24.90 25.49 34624
2023-03-03 25.52 26.79 24.90 25.52 13399
2023-03-06 25.40 26.90 24.50 25.01 47516
2023-03-07 25.04 25.99 24.80 25.10 22372
2023-03-08 25.10 25.10 24.70 24.72 3804
2023-03-09 24.79 26.96 24.66 25.05 8469
2023-03-10 25.45 27.82 25.00 25.00 4885
2023-03-13 25.00 25.42 24.60 24.76 11068
2023-03-14 25.50 25.51 24.96 25.50 7226
2023-03-15 24.84 26.80 24.84 25.00 10426
2023-03-16 24.76 26.15 24.76 26.15 4974
2023-03-17 26.00 26.00 22.00 23.75 21549
2023-03-20 23.49 24.90 22.16 22.31 12906
2023-03-21 22.82 23.24 22.50 22.51 8853
2023-03-22 22.89 24.94 22.75 22.97 4182
2023-03-23 23.00 23.01 21.50 21.50 3636
2023-03-24 22.18 23.51 21.51 21.95 7948
2023-03-27 22.38 23.04 22.11 22.70 16207
2023-03-28 22.50 24.75 22.20 22.76 7494
2023-03-29 23.04 23.38 21.60 22.85 36346
2023-03-30 23.47 23.50 23.06 23.30 5994
2023-03-31 23.20 23.25 22.60 23.20 3577
2023-04-03 23.60 23.60 23.22 23.25 4650
2023-04-04 23.26 23.50 22.60 22.92 12229
2023-04-05 23.32 23.95 22.97 23.01 6477
2023-04-06 23.37 23.37 22.99 23.10 5232
2023-04-10 22.42 23.50 22.42 22.89 5899
2023-04-11 23.01 23.16 22.04 23.09 15583
2023-04-12 22.35 24.58 21.70 21.70 5179
2023-04-13 21.70 22.79 21.70 22.10 6608
2023-04-14 22.45 22.45 22.12 22.12 799
2023-04-17 22.16 22.78 22.16 22.78 1453
2023-04-18 22.79 24.52 22.09 22.86 1643
2023-04-19 23.00 23.00 22.50 22.70 2766
2023-04-20 22.49 22.72 22.49 22.72 945
2023-04-21 22.57 22.99 22.57 22.86 2500
2023-04-24 22.70 23.05 22.70 22.96 1456
2023-04-25 22.40 22.42 21.80 21.80 10228
2023-04-26 21.90 22.00 21.00 21.00 12018
2023-04-27 21.21 21.60 20.91 20.91 3257
2023-04-28 21.98 23.28 21.98 23.28 908
2023-05-01 22.00 23.00 22.00 22.00 14565
2023-05-02 22.70 22.95 22.49 22.50 1688
2023-05-03 21.99 22.93 21.95 22.93 2964
2023-05-04 22.30 22.30 22.30 22.30 363
2023-05-05 22.25 22.25 21.75 22.09 2012
2023-05-08 21.60 23.00 21.60 22.00 6866
2023-05-09 22.01 22.69 22.00 22.00 3297
2023-05-10 20.00 22.00 20.00 21.00 5181
2023-05-11 21.21 21.50 20.61 21.00 4917
2023-05-12 21.30 21.54 20.86 20.90 2500
2023-05-15 21.68 21.68 21.68 21.68 1154
2023-05-16 20.94 23.17 20.31 23.17 10566
2023-05-17 22.57 22.57 21.00 21.30 11307
2023-05-18 21.39 21.39 21.30 21.30 1700
2023-05-19 21.30 21.85 21.22 21.31 4035
2023-05-22 21.40 21.79 20.75 21.00 3358
2023-05-23 20.95 21.56 20.95 21.36 9314
2023-05-24 21.25 21.96 21.15 21.93 7453
2023-05-25 21.89 22.29 21.45 22.25 7550
2023-05-26 21.60 23.48 21.60 22.99 11589
2023-05-30 22.89 22.93 21.74 22.30 3532
2023-05-31 22.88 23.07 22.32 22.42 2048
2023-06-01 22.98 24.30 22.40 22.40 10260
2023-06-02 23.58 23.77 22.99 23.17 7154
2023-06-05 23.42 25.20 22.41 23.00 9439
2023-06-06 23.62 23.80 23.11 23.40 7953
2023-06-07 24.45 24.45 23.54 23.54 5848
2023-06-08 23.51 24.50 23.51 23.71 2879
2023-06-09 23.83 23.83 23.50 23.50 1533
2023-06-12 23.50 23.50 23.30 23.30 1254
2023-06-13 23.97 24.40 23.94 24.00 1080
2023-06-14 24.00 24.18 23.60 23.72 3879
2023-06-15 24.05 24.75 23.01 23.79 27666
2023-06-16 23.80 23.87 23.80 23.84 2315
2023-06-20 25.23 25.23 23.10 24.23 27409
2023-06-21 24.23 25.00 23.60 24.75 21346
2023-06-22 23.61 24.00 23.16 23.39 20113
2023-06-23 23.30 23.50 22.40 23.49 4824
2023-06-26 23.50 23.79 22.70 23.50 11275
2023-06-27 23.16 23.80 22.85 23.50 9522
2023-06-28 23.57 23.57 22.50 23.25 19714
2023-06-29 23.72 23.72 23.00 23.13 9739
2023-06-30 23.16 23.46 22.63 23.40 8611
2023-07-03 23.14 23.95 22.75 23.10 24472
2023-07-05 23.28 23.51 22.90 23.00 16810
2023-07-06 22.78 23.38 22.78 23.38 2790
2023-07-07 23.94 23.94 23.40 23.40 2652
2023-07-10 23.25 23.92 23.25 23.48 9074
2023-07-11 23.84 23.87 23.46 23.70 5662
2023-07-12 23.70 24.00 23.25 23.50 10604
2023-07-13 23.58 24.00 23.51 23.64 3200
2023-07-14 23.95 24.00 23.78 23.97 3846
2023-07-17 24.00 24.80 23.66 24.25 30963
2023-07-18 24.55 24.55 24.03 24.15 4225
2023-07-19 24.13 24.44 23.99 24.40 13193
2023-07-20 24.06 24.25 23.75 23.78 5098
2023-07-21 23.96 24.25 23.51 24.05 4838
2023-07-24 24.39 25.55 24.01 25.55 25491
2023-07-25 25.70 25.83 24.34 24.88 27263
2023-07-26 25.50 26.50 24.88 26.25 17371
2023-07-27 26.73 26.73 24.19 25.14 14502
2023-07-28 25.37 26.06 25.20 25.44 14109
2023-07-31 25.01 25.50 24.41 25.25 12610
2023-08-01 24.65 25.25 24.39 24.75 5533
2023-08-02 24.40 24.40 23.01 23.59 25008
2023-08-03 23.89 23.89 23.05 23.30 9402
2023-08-04 23.30 23.80 23.13 23.67 3462
2023-08-07 23.02 24.35 23.01 23.56 7448
2023-08-08 23.20 24.00 22.74 23.67 18973
2023-08-09 23.23 23.77 22.94 23.49 4990
2023-08-10 23.40 23.50 22.61 23.33 4839
2023-08-11 23.23 23.50 23.11 23.38 4200
2023-08-14 23.37 23.50 22.60 23.37 5279
2023-08-15 23.00 23.25 22.68 23.10 6750
2023-08-16 22.87 23.38 22.87 23.38 2360
2023-08-17 23.05 23.24 22.75 23.19 4176
2023-08-18 23.49 23.49 22.40 22.78 10846
2023-08-21 23.05 23.05 22.41 22.80 4106
2023-08-22 23.05 23.24 22.81 23.20 3021
2023-08-23 22.40 23.23 22.40 22.78 6783
2023-08-24 22.75 23.01 22.45 22.98 4339
2023-08-25 23.17 23.97 22.52 23.17 1559
2023-08-28 23.17 23.38 22.98 23.20 3505
2023-08-29 23.19 24.74 23.19 24.10 14284
2023-08-30 23.68 24.90 23.68 24.50 5471
2023-08-31 23.45 24.50 22.40 24.19 6405
2023-09-01 24.47 24.90 24.47 24.90 815
2023-09-05 24.23 24.88 24.00 24.61 2955
2023-09-06 24.40 24.84 23.60 24.50 5594
2023-09-07 24.65 24.65 23.50 24.30 1805
2023-09-08 24.00 24.00 23.60 23.60 1627
2023-09-11 23.13 23.14 23.10 23.11 400
2023-09-12 23.10 23.64 22.86 22.86 3846
2023-09-13 23.00 23.00 23.00 23.00 661
2023-09-14 23.73 23.73 22.85 22.85 1733
2023-09-15 23.30 24.09 23.30 24.09 1745
2023-09-18 23.21 24.00 22.81 23.49 6001
2023-09-19 22.84 23.00 22.40 22.40 9673
2023-09-20 22.60 22.70 22.40 22.60 6579
2023-09-21 22.60 22.99 22.40 22.42 2258
2023-09-22 22.63 22.63 21.40 21.53 52266
2023-09-25 21.50 21.50 21.13 21.13 4409
2023-09-26 21.97 22.00 20.75 20.88 42301
2023-09-27 21.93 21.98 20.25 20.25 12453
2023-09-28 20.45 20.99 19.99 19.99 14215
2023-09-29 20.27 21.70 19.53 19.91 18345
2023-10-02 21.55 21.55 19.88 20.40 24465
2023-10-03 20.03 20.78 18.59 18.59 19836
2023-10-04 19.01 20.49 19.01 19.94 18107
2023-10-05 19.90 21.83 19.85 21.05 31537
2023-10-06 21.90 21.90 21.45 21.58 2244
2023-10-09 21.50 21.88 20.27 21.69 6122
2023-10-10 21.79 22.73 21.60 21.89 13809
2023-10-11 21.79 22.34 21.21 21.21 10161
2023-10-12 21.01 24.00 21.01 22.70 17148
2023-10-13 22.99 23.77 22.01 23.77 2692
2023-10-16 23.50 26.54 23.50 25.00 22346
2023-10-17 25.50 25.50 23.39 23.70 9191
2023-10-18 23.50 25.24 23.50 23.72 4603
2023-10-19 23.70 24.00 23.52 23.71 1900
2023-10-20 23.89 25.53 23.50 23.77 5753
2023-10-23 23.48 24.48 23.05 23.72 7868
2023-10-24 23.28 23.93 22.80 22.80 3807
2023-10-25 22.82 22.82 21.32 22.03 6089
2023-10-26 21.97 22.00 21.26 21.60 6843
2023-10-27 21.61 21.99 21.60 21.97 1019
2023-10-30 22.64 25.54 22.53 25.48 27073
2023-10-31 25.00 25.00 23.51 24.00 6022
2023-11-01 24.90 24.90 23.85 24.19 2740
2023-11-02 24.22 24.64 24.00 24.50 7413
2023-11-03 24.28 24.30 24.00 24.21 1956
2023-11-06 24.49 24.49 24.01 24.21 3756
2023-11-07 23.58 24.01 23.58 23.85 6013
2023-11-08 24.59 24.59 23.85 24.00 2632
2023-11-09 23.05 24.01 23.05 24.01 939
2023-11-10 24.00 24.45 23.14 24.00 26675
2023-11-13 23.90 24.50 22.54 24.00 6495
2023-11-14 23.54 25.45 23.54 24.48 8257
2023-11-15 24.49 25.15 23.33 24.70 14707
2023-11-16 24.10 24.77 23.74 24.60 15956
2023-11-17 24.63 25.44 23.68 24.27 4750
2023-11-20 24.28 25.50 24.10 25.20 18348
2023-11-21 24.84 25.40 24.72 25.00 11062
2023-11-22 24.88 26.49 24.88 25.35 29094
2023-11-24 25.25 25.77 24.91 25.77 1829
2023-11-27 25.76 26.00 25.50 25.63 4518
2023-11-28 25.61 26.00 25.21 25.90 5900
2023-11-29 25.21 25.70 25.21 25.49 7763
2023-11-30 25.81 25.81 24.42 25.00 7950
2023-12-01 24.71 24.95 24.50 24.57 64665
2023-12-04 24.90 25.31 24.49 24.72 4978
2023-12-05 24.70 24.96 24.70 24.95 2214
2023-12-06 25.05 25.21 24.70 25.12 10238
2023-12-07 24.80 25.38 24.60 25.27 2105
2023-12-08 25.00 25.85 25.00 25.85 14345
2023-12-11 25.85 25.85 24.97 25.49 5358
2023-12-12 25.15 25.43 24.80 25.01 9688
2023-12-13 25.05 25.05 24.70 24.75 4653
2023-12-14 24.78 24.78 24.75 24.75 1219
2023-12-15 24.61 25.11 24.30 25.09 14606
2023-12-18 25.33 25.33 24.83 24.83 1126
2023-12-19 25.05 25.55 25.05 25.55 6763
2023-12-20 25.06 25.59 24.71 25.04 9003
2023-12-21 24.80 25.20 24.60 25.07 16181
2023-12-22 24.81 25.05 24.81 24.93 10327
2023-12-26 24.81 25.18 24.25 24.94 21330
2023-12-27 24.90 24.92 24.51 24.70 12981
2023-12-28 24.70 24.80 24.51 24.75 7767
2023-12-29 24.58 24.71 24.23 24.30 4659
2024-01-02 24.31 24.36 23.80 24.32 4284
2024-01-03 24.05 24.15 23.90 24.00 2967
2024-01-04 23.74 24.00 23.74 23.90 1331
2024-01-05 24.55 24.65 23.89 24.65 1934
2024-01-08 24.00 24.00 24.00 24.00 664
2024-01-09 24.25 25.15 24.25 25.09 2740
2024-01-10 24.84 25.01 24.27 25.01 6154
2024-01-11 24.43 24.55 24.24 24.24 1747
2024-01-12 24.30 25.00 23.85 23.85 3569
2024-01-16 23.95 25.04 23.82 24.00 1891
2024-01-17 23.80 24.40 23.80 24.38 2396
2024-01-18 24.03 24.25 24.03 24.25 1928
2024-01-19 24.32 25.04 24.25 25.04 1755
2024-01-22 25.05 25.05 25.00 25.00 1731
2024-01-23 25.03 25.50 24.37 25.20 13417
2024-01-24 25.20 25.48 24.70 25.00 17308
2024-01-25 24.16 25.65 24.00 24.98 14560
2024-01-26 25.00 25.00 24.63 24.90 2454
2024-01-29 25.18 25.32 24.75 25.10 10581
2024-01-30 25.00 25.10 24.75 25.10 4637
2024-01-31 25.35 25.35 24.55 24.55 2499
2024-02-01 25.18 25.18 24.80 25.15 4383
2024-02-02 25.47 25.48 25.02 25.25 9561
2024-02-05 25.00 25.00 24.62 24.98 2812
2024-02-06 25.44 25.44 24.81 24.81 4305
2024-02-07 25.03 25.12 24.80 24.80 2675
2024-02-08 24.90 25.18 24.30 24.30 8375
2024-02-09 24.78 24.78 23.50 23.52 58971
2024-02-12 26.41 26.41 24.99 25.76 66153
2024-02-13 25.43 25.99 25.01 25.25 8678
2024-02-14 24.55 25.45 24.55 25.02 4445
2024-02-15 25.35 25.64 24.70 25.26 8126
2024-02-16 24.82 25.50 24.05 24.62 9512
2024-02-20 24.62 25.38 24.62 24.76 10595
2024-02-21 25.13 25.76 24.65 24.72 4926
2024-02-22 24.70 25.39 24.66 24.72 6242
2024-02-23 24.72 24.73 24.23 24.48 10711
2024-02-26 24.52 25.40 24.50 24.65 12542
2024-02-27 25.13 25.50 24.90 25.23 7079
2024-02-28 25.21 25.41 24.82 25.00 3324
2024-02-29 25.00 25.37 24.82 24.82 2775
2024-03-01 24.99 25.40 24.51 25.00 2477
2024-03-04 25.24 25.45 24.58 25.00 9291
2024-03-05 24.73 25.35 24.61 25.00 3025
2024-03-06 25.17 26.39 25.00 25.00 7770
2024-03-07 25.34 25.51 24.81 25.20 5476
2024-03-08 25.71 26.45 25.71 26.45 13033
2024-03-11 25.77 26.42 25.73 26.00 2001
2024-03-12 25.00 26.45 25.00 26.45 4378
2024-03-13 26.35 26.35 26.00 26.07 2793
2024-03-14 25.64 26.07 25.00 25.16 5513
2024-03-15 25.02 25.25 25.02 25.06 1429
2024-03-18 25.38 26.45 25.25 26.12 6244
2024-03-19 26.00 26.00 25.50 25.54 6673
2024-03-20 25.98 26.59 25.22 26.33 12133
2024-03-21 25.89 26.59 25.89 26.31 3179
2024-03-22 26.15 26.15 25.15 25.36 3940
2024-03-25 25.41 26.31 25.39 25.75 9048
2024-03-26 25.98 26.30 25.01 25.80 5510
2024-03-27 25.65 26.30 25.63 25.63 3445
2024-03-28 25.46 25.46 24.98 25.06 9022
2024-04-01 25.06 25.06 23.35 24.90 12109
2024-04-02 24.47 24.88 24.19 24.85 4831
2024-04-03 24.85 25.00 23.94 24.21 5811
2024-04-04 24.54 25.99 24.54 25.99 12269
2024-04-05 24.99 26.30 24.23 26.30 6745
2024-04-08 26.00 26.50 26.00 26.40 4379
2024-04-09 26.56 26.56 26.10 26.52 1867
2024-04-10 26.45 26.85 26.45 26.85 4125
2024-04-11 26.63 27.00 26.63 26.75 5188
2024-04-12 26.61 26.61 26.10 26.10 2980
2024-04-15 26.63 27.00 26.00 27.00 5705
2024-04-16 26.45 26.90 25.50 26.38 3495
2024-04-17 26.20 26.32 25.50 26.25 1738
2024-04-18 26.37 27.10 26.13 27.09 6070
2024-04-19 27.10 27.10 27.00 27.09 3331
2024-04-22 26.80 27.10 26.75 27.09 5803
2024-04-23 27.09 29.00 26.76 27.37 21019
2024-04-24 27.37 32.00 27.37 31.25 21439
2024-04-25 30.63 30.63 29.10 29.51 8219
2024-04-26 29.58 30.94 29.58 29.80 2869
2024-04-29 29.99 30.25 29.74 29.78 7314
2024-04-30 29.98 29.98 29.05 29.06 3725
2024-05-01 29.27 29.27 28.53 28.53 1883
2024-05-02 28.96 29.00 27.27 28.87 7795
2024-05-03 29.05 29.10 28.24 28.40 2402
2024-05-06 28.11 28.35 27.51 28.34 5460
2024-05-07 28.27 28.30 27.97 27.97 1756
2024-05-08 27.96 27.96 26.85 27.00 4308
2024-05-09 27.00 27.70 26.56 26.93 23648
2024-05-10 26.96 26.96 26.70 26.77 1885
2024-05-13 26.41 27.56 26.41 27.24 3380
2024-05-14 27.22 27.22 26.50 27.16 4935
2024-05-15 27.00 27.10 26.00 26.63 8144
2024-05-16 27.95 29.00 26.66 27.50 37492
2024-05-17 28.51 29.45 27.54 27.54 5668
2024-05-20 27.33 29.69 27.33 29.06 13797
2024-05-21 29.06 29.26 28.88 29.18 2311
2024-05-22 28.92 29.01 28.51 29.00 2425
2024-05-23 29.02 29.50 29.01 29.02 3371
2024-05-24 29.06 30.01 29.06 29.46 6049
2024-05-28 29.40 29.50 28.89 28.89 4061
2024-05-29 29.22 29.47 29.00 29.00 1771
2024-05-30 28.78 29.40 28.78 29.12 1917
2024-05-31 28.73 28.74 28.73 28.74 1097
2024-06-03 28.81 29.51 28.60 29.51 3422
2024-06-04 29.40 29.50 28.60 29.05 7164
2024-06-05 29.00 29.51 29.00 29.51 1529
2024-06-06 29.13 29.92 28.80 29.50 4741
2024-06-07 29.50 29.50 28.75 29.00 12016
2024-06-10 29.58 29.92 28.89 29.75 10402
2024-06-11 29.65 32.14 29.40 32.00 25585
2024-06-12 32.53 37.11 32.53 36.31 20165
2024-06-13 36.40 36.80 33.00 35.68 16410
2024-06-14 35.45 35.51 32.55 32.55 6895
2024-06-17 32.55 33.13 29.00 29.02 20148
2024-06-18 31.67 34.39 30.42 32.43 37442
2024-06-20 32.51 33.27 31.50 32.13 19235
2024-06-21 32.02 33.49 32.02 32.90 7923
2024-06-24 33.32 33.76 31.32 31.82 14504
2024-06-25 31.46 32.76 31.46 31.61 4907
2024-06-26 31.97 33.58 31.97 32.46 8642
2024-06-27 32.15 33.06 25.80 28.00 50503
2024-06-28 28.88 29.98 28.11 29.30 11784
2024-07-01 29.30 29.75 29.30 29.66 9303
2024-07-02 29.88 32.18 29.73 30.61 20758
2024-07-03 30.35 32.59 29.83 30.75 13287
2024-07-05 31.99 33.50 31.99 32.43 6178
2024-07-08 31.99 33.00 31.99 32.82 4556
2024-07-09 32.39 32.99 31.24 32.10 4524
2024-07-10 31.67 32.23 30.48 30.53 14242
2024-07-11 30.71 33.24 30.55 32.78 14197
2024-07-12 32.70 33.00 32.00 32.73 13877
2024-07-15 32.27 33.94 31.20 31.96 41983
2024-07-16 33.14 33.14 31.50 33.09 13546
2024-07-17 32.21 34.02 32.06 34.00 29029
2024-07-18 33.35 34.00 33.24 34.00 13278
2024-07-19 34.00 35.97 33.05 34.22 24489
2024-07-22 35.50 37.95 34.40 35.56 39667
2024-07-23 35.21 36.80 34.88 35.33 19237
2024-07-24 33.27 34.10 30.69 30.99 40370
2024-07-25 31.57 32.28 28.04 28.80 74475
2024-07-26 31.70 35.99 31.60 34.74 117755
2024-07-29 34.48 35.21 33.70 34.99 41050
2024-07-30 34.72 36.17 34.70 35.37 18542
2024-07-31 36.98 40.87 35.99 38.98 53351
2024-08-01 38.73 40.07 35.49 38.33 30416
2024-08-02 37.27 37.83 35.78 36.38 20190
2024-08-05 35.45 36.00 34.40 35.39 38438
2024-08-06 36.00 36.51 34.76 35.59 27864
2024-08-07 36.39 38.55 36.36 36.51 19162
2024-08-08 34.91 36.95 34.50 35.92 14885
2024-08-09 35.43 35.99 33.63 35.25 4491
2024-08-12 35.79 36.32 31.59 34.89 84774
2024-08-13 35.93 36.97 34.94 36.32 27181
2024-08-14 36.70 36.74 35.60 36.35 41840
2024-08-15 36.04 37.90 36.04 37.90 18881
2024-08-16 37.36 37.90 36.68 37.80 16928
2024-08-19 37.89 37.89 35.49 36.20 12293
2024-08-20 36.71 37.30 35.01 35.47 13047
2024-08-21 35.74 38.61 35.53 38.50 79111
2024-08-22 38.35 38.50 37.89 38.01 6697
2024-08-23 38.49 38.49 34.00 36.68 181352
2024-08-26 36.10 36.42 35.42 36.04 13844
2024-08-27 35.64 36.57 35.30 36.57 13263
2024-08-28 36.68 37.85 36.33 37.85 8945
2024-08-29 37.68 38.72 37.20 37.20 14023
2024-08-30 38.47 38.47 36.58 38.29 13013
2024-09-03 37.90 37.90 35.81 36.94 9338
2024-09-04 36.89 37.80 34.01 35.00 24769
2024-09-05 36.91 37.30 35.18 36.60 26004
2024-09-06 37.14 39.08 36.62 38.41 16007
2024-09-09 38.00 38.50 37.05 38.00 20837
2024-09-10 37.65 38.20 37.65 37.89 8982
2024-09-11 37.78 37.78 36.53 37.30 6105
2024-09-12 37.55 38.05 36.21 37.96 26617
2024-09-13 37.96 38.70 36.95 38.11 58298
2024-09-16 37.70 39.84 37.35 39.62 20665
2024-09-17 39.50 42.98 38.45 41.23 47119
2024-09-18 41.10 43.80 38.40 38.76 37258
2024-09-19 39.68 40.50 38.90 40.40 16379
2024-09-20 40.25 41.15 39.73 40.02 39905
2024-09-23 40.25 40.78 38.78 40.05 42758
2024-09-24 40.74 41.59 40.39 40.55 6853
2024-09-25 40.00 41.99 39.99 40.89 34884
2024-09-26 40.75 41.50 40.50 40.85 10739
2024-09-27 40.90 40.90 40.23 40.90 8601
2024-09-30 40.90 40.90 38.51 39.63 18377
2024-10-01 39.69 39.69 35.51 37.00 45109
2024-10-02 37.75 40.17 37.75 39.50 13083
2024-10-03 38.70 39.49 37.00 38.52 22907
2024-10-04 38.71 39.64 37.11 39.50 24822
2024-10-07 39.27 39.75 37.67 38.99 47534
2024-10-08 39.00 39.29 38.22 39.20 22628
2024-10-09 39.60 40.00 38.20 39.80 15247
2024-10-10 40.00 40.50 39.39 39.65 32718
2024-10-11 40.00 44.13 39.92 43.70 66530
2024-10-14 43.22 45.99 42.00 45.50 124942
2024-10-15 44.00 45.00 38.40 38.40 97292
2024-10-16 39.97 40.84 38.42 38.94 339356
2024-10-17 39.62 40.35 38.75 39.96 31331
2024-10-18 40.51 40.70 39.00 40.00 25736
2024-10-21 39.76 40.43 38.95 39.25 18275
2024-10-22 39.44 39.72 38.84 39.32 10229
2024-10-23 39.71 39.71 38.31 38.75 15584
2024-10-24 39.09 39.79 38.45 38.66 8826
2024-10-25 39.07 40.50 38.83 39.92 28135
2024-10-28 40.41 40.64 39.00 39.83 21073
2024-10-29 40.00 41.30 39.50 41.04 29484
2024-10-30 41.29 41.59 40.05 41.00 27915
2024-10-31 40.95 41.40 38.51 40.00 41421
2024-11-01 40.60 40.60 38.29 38.29 19836
2024-11-04 39.39 40.35 38.57 40.35 18388
2024-11-05 40.68 40.70 39.85 40.12 14537
2024-11-06 41.30 41.50 40.20 40.87 35853
2024-11-07 40.28 41.00 38.66 39.56 37457
2024-11-08 39.76 42.34 38.77 41.62 35920
2024-11-11 42.18 42.18 38.81 40.92 39035
2024-11-12 40.60 40.60 39.24 39.94 36904
2024-11-13 40.14 42.80 39.18 42.40 47994
2024-11-14 41.75 41.75 37.01 38.14 63147
2024-11-15 38.25 39.85 38.25 39.60 46675
2024-11-18 39.60 40.25 39.12 39.78 16607
2024-11-19 40.12 40.50 39.53 40.49 16756
2024-11-20 40.49 40.49 39.41 39.79 12787
2024-11-21 39.90 40.95 39.42 40.51 12053
2024-11-22 40.91 41.35 39.76 41.35 79515
2024-11-25 41.93 41.93 40.37 41.20 38520
2024-11-26 41.01 41.34 40.05 41.11 20688
2024-11-27 41.00 44.85 40.15 44.36 90463
2024-11-29 44.50 45.00 41.00 44.80 112838
2024-12-02 44.80 44.80 43.00 43.48 47185
2024-12-03 43.89 47.10 43.88 46.98 66628
2024-12-04 46.00 46.01 44.01 44.36 53519
2024-12-05 44.93 45.50 43.40 44.20 30865
2024-12-06 44.50 50.00 43.83 49.59 115305
2024-12-09 48.50 48.50 44.33 44.72 64711
2024-12-10 46.90 47.99 45.66 47.10 43869
2024-12-11 47.62 47.62 46.44 47.40 41799
2024-12-12 47.57 47.57 46.04 47.35 27041
2024-12-13 48.81 48.81 45.54 47.29 18805
2024-12-16 47.10 47.91 45.90 46.47 23252
2024-12-17 46.60 47.93 44.42 45.36 38271
2024-12-18 46.02 47.03 44.39 45.22 32170
2024-12-19 45.40 46.49 44.85 46.00 31899
2024-12-20 46.23 46.80 46.00 46.80 25268
2024-12-23 47.87 47.87 44.74 46.31 38179
2024-12-24 46.75 47.50 46.75 47.29 12739
2024-12-26 47.20 47.50 46.65 47.46 27255
2024-12-27 47.40 47.40 45.21 45.85 27835
2024-12-30 45.80 46.50 45.50 46.25 16654
2024-12-31 46.32 46.50 44.48 45.15 16554
2025-01-02 45.75 46.00 44.80 45.82 23663
2025-01-03 46.09 50.50 45.99 48.02 58054
2025-01-06 48.68 49.62 47.85 49.27 58012
2025-01-07 49.27 50.17 47.07 47.12 36798
2025-01-08 47.66 50.54 47.01 50.00 55798
2025-01-10 49.50 49.50 47.00 48.24 26313
2025-01-13 48.70 48.70 46.71 47.79 43058
2025-01-14 47.58 48.50 45.50 47.49 53782
2025-01-15 47.40 48.74 43.50 44.64 126253
2025-01-16 45.28 47.77 44.25 44.74 77120
2025-01-17 45.00 45.56 44.50 45.40 33252
2025-01-21 46.03 46.25 44.42 45.16 49571
2025-01-22 45.07 45.98 43.76 45.11 44988
2025-01-23 45.26 46.01 44.75 45.38 96478
2025-01-24 46.42 46.96 45.50 45.75 95861
2025-01-27 45.50 46.17 43.05 43.66 62892
2025-01-28 44.43 46.75 43.75 46.72 87478
2025-01-29 46.70 46.75 44.36 45.49 32931
2025-01-30 45.55 47.40 45.55 47.01 28894
2025-01-31 47.02 47.02 45.58 46.16 26335
2025-02-03 45.61 47.10 44.39 46.55 41370
2025-02-04 46.35 47.40 45.75 47.00 25956
2025-02-05 46.88 47.26 46.58 46.64 21606
2025-02-06 46.70 46.70 45.24 45.32 13811
2025-02-07 45.51 45.72 44.70 45.61 20325
2025-02-10 45.37 46.03 44.84 46.03 20581
2025-02-11 45.90 47.10 44.75 46.88 64605
2025-02-12 46.70 48.80 46.00 48.00 64351
2025-02-13 48.11 48.40 47.64 48.27 26097
2025-02-14 48.79 48.80 47.63 48.06 32366
2025-02-18 48.87 49.95 48.71 49.40 80348
2025-02-19 49.83 49.94 48.50 48.61 35522
2025-02-20 48.67 49.78 46.51 46.71 50475
2025-02-21 47.08 48.14 46.25 46.76 33209
2025-02-24 47.49 48.61 46.32 46.33 33426
2025-02-25 46.59 47.03 44.64 45.13 34464
2025-02-26 45.93 47.07 45.50 46.49 27177
2025-02-27 46.94 46.94 45.63 45.66 18773
2025-02-28 45.44 46.17 44.62 45.27 56601
2025-03-03 45.09 46.25 44.01 44.04 38019
2025-03-04 44.14 44.91 40.57 43.90 48550
2025-03-05 43.74 45.00 43.10 44.58 25242
2025-03-06 43.88 44.26 42.26 42.40 23343
2025-03-07 42.41 43.40 41.45 42.85 36309
2025-03-10 42.53 42.83 39.65 40.92 70141
2025-03-11 40.32 41.87 40.32 41.27 25872
2025-03-12 41.53 42.00 41.10 41.94 10174
2025-03-13 41.51 41.51 39.35 40.00 52431
2025-03-14 40.65 41.99 40.40 40.42 37006
2025-03-17 41.01 42.25 40.95 41.58 41142
2025-03-18 41.27 41.55 40.50 41.04 16604
2025-03-19 41.10 42.57 41.00 41.33 24819
2025-03-20 41.21 42.73 41.15 41.40 20902
2025-03-21 41.43 43.85 41.40 43.20 67447
2025-03-24 45.10 45.10 43.14 43.91 23316
2025-03-25 44.01 44.82 43.74 44.53 14314
2025-03-26 44.85 44.86 43.10 43.70 18307
2025-03-27 43.61 44.51 42.75 43.04 31699
2025-03-28 42.94 45.18 42.25 42.66 15262
2025-03-31 41.45 42.54 41.10 42.54 16613
2025-04-01 42.04 42.35 40.76 41.50 19679
2025-04-02 40.64 42.91 40.50 42.01 12705
2025-04-03 40.61 41.10 39.74 40.14 29439
2025-04-04 38.98 39.44 37.00 38.19 28558
2025-04-07 36.88 40.50 36.00 37.10 48733
2025-04-08 38.47 39.01 35.88 36.90 18404
2025-04-09 36.58 43.10 36.23 40.76 65644
2025-04-10 40.76 42.68 38.66 40.46 15102
2025-04-11 40.35 41.02 39.16 40.03 17362
2025-04-14 40.23 41.00 38.41 39.28 14429
2025-04-15 39.20 40.98 39.20 40.23 8971
2025-04-16 40.31 40.56 38.95 39.29 20424
2025-04-17 39.09 40.52 39.09 39.66 14173
2025-04-21 39.19 39.19 37.73 38.14 10653
2025-04-22 38.15 41.01 38.15 40.47 15973
2025-04-23 41.95 42.44 40.90 41.62 16742
2025-04-24 41.83 43.58 41.50 42.81 14470
2025-04-25 42.72 43.14 41.46 42.46 19895
2025-04-28 42.79 43.28 42.18 43.18 8932
2025-04-29 43.55 43.99 42.58 43.33 6861
2025-04-30 42.39 43.10 41.49 42.61 8289
2025-05-01 42.58 43.49 42.58 43.41 13973
2025-05-02 43.77 44.82 43.60 44.00 10892
2025-05-05 44.43 44.92 42.86 44.88 12987
2025-05-06 44.33 44.70 44.02 44.23 8260
2025-05-07 43.39 45.40 43.34 44.58 15031
2025-05-08 45.03 45.63 43.34 44.40 18879
2025-05-09 43.95 45.20 43.59 45.19 23316
2025-05-12 45.07 45.07 43.51 44.01 19022
2025-05-13 44.00 46.00 43.78 44.58 17494
2025-05-14 44.60 46.13 43.99 44.90 16558
2025-05-15 47.99 51.00 44.13 50.25 52555
2025-05-16 50.14 55.00 49.50 54.48 40936
2025-05-19 54.45 55.41 53.04 54.79 43928
2025-05-20 54.49 55.25 52.93 54.62 20680
2025-05-21 54.53 55.00 52.92 53.47 27214
2025-05-22 53.06 53.65 52.00 52.96 21393
2025-05-23 52.12 54.00 52.10 52.86 9131
2025-05-27 53.60 58.00 53.01 54.99 150914
2025-05-28 55.20 55.45 53.77 54.53 28843
2025-05-29 55.00 55.50 53.98 55.50 22609
2025-05-30 56.00 56.73 54.36 55.50 22905
2025-06-02 55.55 57.29 54.14 55.26 34445
2025-06-03 55.15 63.36 54.50 63.10 74212
2025-06-04 62.50 63.00 56.58 57.53 44290
2025-06-05 57.50 58.00 56.95 57.86 39271
2025-06-06 57.90 58.75 55.34 58.35 45918
2025-06-09 58.89 59.30 57.50 57.50 23253
2025-06-10 57.89 60.00 57.05 59.97 39365
2025-06-11 59.91 60.95 59.21 59.53 46191
2025-06-12 50.00 50.64 47.15 47.72 857197
2025-06-13 48.41 49.24 47.56 48.24 237726
2025-06-16 48.71 48.71 45.20 45.83 239760
2025-06-17 45.77 48.07 45.77 46.79 71810
2025-06-18 47.18 48.30 46.62 47.28 57625
2025-06-20 47.97 48.98 46.00 47.34 126330
2025-06-23 47.32 47.88 46.26 46.85 62368
2025-06-24 47.27 47.94 46.53 47.77 37449
2025-06-25 47.85 47.85 46.48 46.75 46385
2025-06-26 47.21 47.86 46.42 47.30 67106
2025-06-27 47.30 48.04 46.09 47.74 82831
2025-06-30 48.42 49.11 47.50 48.98 155075
2025-07-01 48.58 49.03 48.10 48.49 67999
2025-07-02 48.50 49.00 48.28 48.98 60033
2025-07-03 49.00 50.47 47.00 50.32 64730
2025-07-07 50.19 52.17 49.40 51.86 103796
2025-07-08 52.23 52.24 50.19 50.19 73447
2025-07-09 50.46 51.48 49.50 51.21 44090
2025-07-10 51.48 51.99 50.00 50.06 48618
2025-07-11 50.00 50.21 48.01 49.00 38174
2025-07-14 48.30 51.00 48.11 50.52 40548
2025-07-15 50.52 51.00 49.30 49.54 61661
2025-07-16 50.89 50.89 49.01 50.06 30346
2025-07-17 50.52 50.77 49.86 50.42 39042
2025-07-18 50.36 50.88 49.62 50.05 61903
2025-07-21 50.42 51.50 49.72 50.84 87746
2025-07-22 50.80 51.04 49.84 50.56 84460
2025-07-23 51.50 51.63 47.50 48.63 124390
2025-07-24 48.12 49.98 47.11 47.78 70441
2025-07-25 48.07 48.07 46.76 47.94 56750
2025-07-28 47.94 48.71 47.43 48.18 47015
2025-07-29 47.87 48.00 46.53 46.81 73380
2025-07-30 46.42 47.25 46.04 46.44 48502
2025-07-31 46.76 46.76 45.42 45.72 101367
2025-08-01 45.25 45.93 44.32 44.92 56317
2025-08-04 44.77 45.79 44.76 45.18 46530
2025-08-05 45.13 46.00 44.60 45.14 64495
2025-08-06 45.53 46.40 45.06 46.09 59573
2025-08-07 46.50 47.79 45.83 46.28 70437
2025-08-08 46.77 47.73 46.51 46.86 57631
2025-08-11 47.31 47.78 46.41 46.41 38122
2025-08-12 46.69 47.34 46.50 46.99 30005
2025-08-13 46.99 47.77 46.79 47.30 33564
2025-08-14 47.21 48.65 47.00 47.90 76127
2025-08-15 47.00 47.84 46.41 47.16 91578
2025-08-18 47.45 48.03 47.05 47.78 83070
2025-08-19 47.99 48.07 46.91 47.25 52704
2025-08-20 47.35 47.37 46.54 47.20 47352
2025-08-21 47.20 47.85 46.62 47.75 25157
2025-08-22 48.12 51.46 47.96 51.00 77065
2025-08-25 50.50 51.20 49.80 50.07 71924
2025-08-26 50.33 51.30 50.23 51.16 38347
2025-08-27 51.49 52.21 51.19 51.62 42307
2025-08-28 52.05 52.73 51.68 52.53 36768
2025-08-29 52.86 52.99 52.04 52.66 41371
2025-09-02 52.65 54.71 52.04 52.05 58616
2025-09-03 52.05 52.75 51.66 51.80 33103
2025-09-04 51.97 52.48 51.88 52.38 27942
2025-09-05 52.38 53.04 52.00 52.98 38048
2025-09-08 53.58 55.00 53.00 54.85 76444
2025-09-09 54.80 54.80 53.62 54.11 23083
2025-09-10 54.48 55.61 54.14 55.53 27719
2025-09-11 55.06 55.39 53.73 55.39 32884
2025-09-12 54.92 55.03 53.35 54.77 29060

Explore More About KARO

Coins representing dividend payouts and trends

KARO Dividend History

Discover Karooooo Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

KARO Stock Split History

Discover Karooooo Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

KARO Historical Prices

Explore Karooooo Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.