Skip to main content

KaroOOOO Ltd (NQ: KARO )

32.55 -3.12 (-8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.16 23.46 22.63 23.40 8,611 +0.27(+1.17%)
Jun 29, 2023 23.72 23.72 23.00 23.13 9,728 -0.12(-0.52%)
Jun 28, 2023 23.57 23.57 22.50 23.25 19,714 -0.25(-1.06%)
Jun 27, 2023 23.16 23.80 22.85 23.50 9,522 +0.00(+0.00%)
Jun 26, 2023 23.50 23.79 22.70 23.50 11,275 +0.01(+0.04%)
Jun 23, 2023 23.30 23.50 22.40 23.49 4,824 +0.10(+0.42%)
Jun 22, 2023 23.61 24.00 23.16 23.39 20,113 -0.51(-2.13%)
Jun 21, 2023 23.40 24.14 22.79 23.90 22,014 +0.50(+2.14%)
Jun 20, 2023 24.36 24.36 22.31 23.40 28,383 +0.38(+1.64%)
Jun 16, 2023 22.98 23.05 22.98 23.02 2,397 +0.05(+0.21%)
Jun 15, 2023 23.22 23.90 22.22 22.97 28,649 +0.07(+0.30%)
Jun 14, 2023 23.18 23.35 22.79 22.91 4,016 -0.27(-1.17%)
Jun 13, 2023 23.15 23.56 23.12 23.18 1,118 +0.68(+3.00%)
Jun 12, 2023 22.69 22.69 22.50 22.50 1,298 -0.19(-0.85%)
Jun 09, 2023 23.01 23.01 22.69 22.69 1,587 -0.20(-0.89%)
Jun 08, 2023 22.70 23.66 22.70 22.90 2,981 +0.16(+0.72%)
Jun 07, 2023 23.61 23.61 22.73 22.73 6,055 +0.14(+0.60%)
Jun 06, 2023 22.81 22.98 22.32 22.60 8,235 +0.39(+1.74%)
Jun 05, 2023 22.62 24.33 21.64 22.21 9,774 -0.17(-0.75%)
Jun 02, 2023 22.77 22.95 22.20 22.38 7,408 +0.75(+3.46%)
Jun 01, 2023 22.19 23.47 21.63 21.63 10,624 -0.02(-0.09%)
May 31, 2023 22.09 22.28 21.55 21.65 2,120 +0.12(+0.54%)
May 30, 2023 22.10 22.14 20.99 21.53 3,657 -0.67(-3.00%)
May 26, 2023 20.86 22.67 20.86 22.20 12,001 +0.71(+3.33%)
May 25, 2023 21.14 21.52 20.71 21.49 7,818 +0.31(+1.46%)
May 24, 2023 20.52 21.21 20.43 21.18 7,718 +0.56(+2.69%)
May 23, 2023 20.23 20.81 20.23 20.62 9,645 +0.34(+1.67%)
May 22, 2023 20.67 21.04 20.04 20.28 3,477 -0.29(-1.43%)
May 19, 2023 20.57 21.09 20.49 20.58 4,178 +0.01(+0.05%)
May 18, 2023 20.66 20.66 20.57 20.57 1,760 +0.00(+0.00%)
May 17, 2023 21.79 21.79 20.28 20.57 11,709 -1.81(-8.07%)
May 16, 2023 20.22 22.38 19.61 22.37 10,941 +1.44(+6.87%)
May 15, 2023 20.94 20.94 20.94 20.94 1,195 +0.75(+3.73%)
May 12, 2023 20.57 20.80 20.14 20.18 2,588 -0.10(-0.48%)
May 11, 2023 20.48 20.76 19.90 20.28 5,091 +0.00(+0.00%)
May 10, 2023 19.31 21.24 19.31 20.28 5,365 -0.97(-4.55%)
May 09, 2023 21.25 21.91 21.24 21.24 3,414 +0.00(+0.00%)
May 08, 2023 20.86 22.20 20.86 21.24 7,110 -0.09(-0.41%)
May 05, 2023 21.49 21.49 21.00 21.33 2,083 -0.20(-0.94%)
May 04, 2023 21.53 21.53 21.53 21.53 375 -0.61(-2.75%)
May 03, 2023 21.23 22.14 21.20 22.14 3,069 +0.42(+1.91%)
May 02, 2023 21.92 22.16 21.72 21.73 1,748 +0.48(+2.27%)
May 01, 2023 21.24 22.21 21.24 21.24 15,083 -1.24(-5.50%)
Apr 28, 2023 21.23 22.48 21.23 22.48 940 +2.29(+11.33%)
Apr 27, 2023 20.48 20.86 20.19 20.19 3,369 -0.09(-0.43%)
Apr 26, 2023 21.15 21.24 20.28 20.28 12,445 -0.77(-3.67%)
Apr 25, 2023 21.63 21.65 21.05 21.05 10,591 -1.12(-5.05%)
Apr 24, 2023 21.92 22.26 21.92 22.17 1,507 +0.10(+0.44%)
Apr 21, 2023 21.79 22.20 21.79 22.07 2,588 +0.14(+0.62%)
Apr 20, 2023 21.72 21.94 21.72 21.94 978 +0.02(+0.07%)
Apr 19, 2023 22.21 22.21 21.73 21.92 2,864 -0.15(-0.69%)
Apr 18, 2023 22.01 23.68 21.33 22.07 1,701 +0.08(+0.37%)
Apr 17, 2023 21.40 21.99 21.40 21.99 1,504 +0.63(+2.97%)
Apr 14, 2023 21.68 21.68 21.36 21.36 827 +0.02(+0.09%)
Apr 13, 2023 20.95 22.01 20.95 21.34 6,843 +0.39(+1.84%)
Apr 12, 2023 21.58 23.74 20.95 20.95 5,363 -1.34(-6.02%)
Apr 11, 2023 22.22 22.36 21.28 22.30 16,137 +0.19(+0.88%)
Apr 10, 2023 21.65 22.69 21.65 22.10 6,108 -0.21(-0.92%)
Apr 06, 2023 22.57 22.57 22.20 22.31 5,418 +0.09(+0.39%)
Apr 05, 2023 22.52 23.13 22.18 22.22 6,707 +0.09(+0.39%)
Apr 04, 2023 22.46 22.69 21.82 22.13 12,663 -0.32(-1.42%)
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.