Skip to main content

KaroOOOO Ltd (NQ: KARO )

32.43 +3.41 (+11.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.40 30.40 27.72 27.84 5,736 -0.56(-1.96%)
Sep 29, 2021 27.35 30.41 27.32 28.39 19,128 +1.40(+5.17%)
Sep 28, 2021 27.48 28.60 26.43 27.00 15,268 -0.08(-0.28%)
Sep 27, 2021 28.50 28.63 27.07 27.07 8,627 -0.98(-3.50%)
Sep 24, 2021 28.71 28.76 28.05 28.05 1,937 +0.23(+0.81%)
Sep 23, 2021 28.49 29.43 27.83 27.83 4,120 -1.59(-5.42%)
Sep 22, 2021 30.19 30.24 28.99 29.42 14,295 -0.75(-2.50%)
Sep 21, 2021 26.43 31.91 26.43 30.18 16,147 +2.49(+8.99%)
Sep 20, 2021 28.10 28.28 26.43 27.69 5,493 -0.84(-2.94%)
Sep 17, 2021 29.16 29.81 27.55 28.53 13,317 -0.90(-3.05%)
Sep 16, 2021 29.37 30.16 29.37 29.42 2,539 +0.14(+0.48%)
Sep 15, 2021 29.85 30.65 29.17 29.28 12,278 -0.74(-2.46%)
Sep 14, 2021 29.85 30.62 29.42 30.02 6,733 +0.73(+2.50%)
Sep 13, 2021 29.55 30.51 29.28 29.29 12,028 -0.05(-0.16%)
Sep 10, 2021 29.20 29.63 29.20 29.34 4,650 +0.15(+0.52%)
Sep 09, 2021 29.52 30.41 28.96 29.19 4,957 -0.06(-0.19%)
Sep 08, 2021 30.17 30.18 29.23 29.24 8,782 -0.60(-2.02%)
Sep 07, 2021 29.65 31.97 29.34 29.85 7,517 +0.14(+0.48%)
Sep 03, 2021 29.24 30.18 29.23 29.70 9,216 +0.46(+1.58%)
Sep 02, 2021 29.72 30.03 29.14 29.24 9,792 -0.70(-2.33%)
Sep 01, 2021 30.03 31.12 28.76 29.94 16,560 +0.26(+0.89%)
Aug 31, 2021 31.35 31.35 28.95 29.68 19,239 -1.69(-5.38%)
Aug 30, 2021 30.77 32.34 30.77 31.36 5,014 -0.70(-2.18%)
Aug 27, 2021 32.93 32.93 32.01 32.06 1,713 -1.06(-3.19%)
Aug 26, 2021 33.35 33.35 32.59 33.12 2,011 -0.59(-1.76%)
Aug 25, 2021 33.34 33.71 32.79 33.71 3,055 +0.07(+0.20%)
Aug 24, 2021 34.02 34.02 32.27 33.65 5,617 -0.30(-0.89%)
Aug 23, 2021 31.52 33.95 31.52 33.95 898 +1.90(+5.94%)
Aug 20, 2021 31.12 32.05 31.12 32.05 1,025 +0.84(+2.70%)
Aug 19, 2021 31.16 31.52 31.16 31.20 2,464 -1.36(-4.17%)
Aug 18, 2021 31.15 33.52 31.15 32.56 1,891 +0.50(+1.56%)
Aug 17, 2021 31.83 32.30 31.60 32.06 3,082 +0.23(+0.71%)
Aug 16, 2021 32.75 33.05 31.59 31.84 19,680 -0.59(-1.83%)
Aug 13, 2021 33.27 33.27 32.07 32.43 7,203 -0.90(-2.69%)
Aug 12, 2021 33.07 34.69 33.07 33.33 2,786 +0.32(+0.97%)
Aug 11, 2021 33.95 33.95 33.01 33.01 4,768 -1.06(-3.10%)
Aug 10, 2021 33.82 35.59 33.82 34.06 1,478 -0.02(-0.06%)
Aug 09, 2021 34.08 34.08 34.08 34.08 610 -0.24(-0.71%)
Aug 06, 2021 34.83 34.83 34.33 34.33 1,354 -0.09(-0.27%)
Aug 05, 2021 34.78 35.38 34.42 34.42 3,524 -0.26(-0.76%)
Aug 04, 2021 34.65 35.90 34.40 34.68 4,615 +0.31(+0.91%)
Aug 03, 2021 35.54 35.54 34.07 34.37 1,798 -1.53(-4.26%)
Aug 02, 2021 35.90 35.90 35.90 35.90 615 +0.10(+0.29%)
Jul 30, 2021 33.88 36.35 33.88 35.80 11,642 -0.04(-0.11%)
Jul 29, 2021 35.03 36.37 35.03 35.83 25,495 +0.50(+1.41%)
Jul 28, 2021 36.66 36.66 35.29 35.33 4,488 -0.46(-1.29%)
Jul 27, 2021 35.43 36.46 35.27 35.80 3,254 -0.11(-0.30%)
Jul 26, 2021 35.03 36.08 35.03 35.90 1,379 +1.01(+2.90%)
Jul 23, 2021 34.42 35.08 34.41 34.89 6,235 +0.61(+1.79%)
Jul 22, 2021 34.08 34.66 34.08 34.28 19,098 +0.09(+0.28%)
Jul 21, 2021 33.90 34.89 33.90 34.18 9,829 +0.24(+0.69%)
Jul 20, 2021 33.30 34.16 33.01 33.95 27,587 +0.82(+2.48%)
Jul 19, 2021 34.04 34.04 33.13 33.13 5,307 -1.75(-5.03%)
Jul 16, 2021 34.00 34.88 33.67 34.88 1,814 +0.79(+2.32%)
Jul 15, 2021 35.17 35.32 33.95 34.09 15,433 -0.09(-0.27%)
Jul 14, 2021 34.77 35.78 34.15 34.18 11,325 -0.96(-2.74%)
Jul 13, 2021 35.02 35.88 34.47 35.15 15,120 +0.47(+1.35%)
Jul 12, 2021 35.13 35.13 34.47 34.68 7,805 +0.94(+2.78%)
Jul 09, 2021 34.18 34.18 33.57 33.74 3,475 -0.77(-2.24%)
Jul 08, 2021 33.12 34.51 33.12 34.51 9,384 +0.79(+2.35%)
Jul 07, 2021 34.60 34.60 33.49 33.72 7,817 -0.45(-1.32%)
Jul 06, 2021 34.87 35.34 34.11 34.17 30,970 -0.39(-1.12%)
Jul 02, 2021 34.06 35.41 34.06 34.56 13,690 +0.58(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.