JSE · KRO · stock
Karooooo Ltd. (KRO) stock price history
Every JSE trading session of Karooooo Ltd. from Apr 23, 2021 to Nov 13, 2026: 1,295 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRO adjusted close, 2021 to 2026
- ZAR 1,124
- All time high, 2026
- ZAR 1,130
- 52 week high, ZAR 720.50 low
- 1,295
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KRO key facts
- Karooooo Ltd. (KRO) closed at ZAR 1,059 on Nov 13, 2026 on JSE.
- KRO's all time high close is ZAR 1,124, set on Sep 17, 2026; its all time low close is ZAR 8.18 on Apr 25, 2025.
- KRO's 52 week range is ZAR 720.50 to ZAR 1,130.
- KRO returned +34.5% over the year to Nov 13, 2026 and +94.2% over five years.
- Since Apr 23, 2021 KRO returned +92%, +12.5% a year compounded.
- KRO's deepest drawdown was -99.1% from Jan 9, 2025 to Apr 25, 2025.
- DataCedar holds 1,295 daily sessions of KRO history from Apr 23, 2021 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
KRO price chart, 2021 to 2026
KRO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +4.8% |
| 6 months | +32.6% |
| Year to date | +35.3% |
| 1 year | +34.5% |
| 3 years | +141.7% |
| 5 years | +94.2% |
| 10 years | n/a |
| Since Apr 23, 2021 | +92.5% |
| Compound annual growth, 5.6 years | +12.5% |
KRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 1,124 on Sep 17, 2026
- All time low close
- ZAR 8.18 on Apr 25, 2025
- 52 week high
- ZAR 1,130 on Sep 18, 2026
- 52 week low
- ZAR 720.50 on May 14, 2026
- Deepest drawdown
- -99.1% from Jan 9, 2025 to Apr 25, 2025, recovered May 16, 2025
- Best single session
- +9,414% on Apr 29, 2025
- Worst single session
- -99.0% on Apr 25, 2025
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +83%
- Worst calendar year
- 2022, -25%
KRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 23, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 778.25 | ZAR 1,130 | ZAR 720.50 | ZAR 1,059 | +35.3% | 418.8K | 202 |
| 2025 | ZAR 858.08 | ZAR 1,100 | ZAR 7.72 | ZAR 782.49 | -10.1% | 1M | 238 |
| 2024 | ZAR 473.96 | ZAR 874.97 | ZAR 430.99 | ZAR 869.97 | +83.2% | 618.2K | 234 |
| 2023 | ZAR 399.97 | ZAR 624.02 | ZAR 369.98 | ZAR 474.97 | +18.7% | 618.9K | 226 |
| 2022 | ZAR 554.45 | ZAR 587.17 | ZAR 319.98 | ZAR 399.98 | -25.2% | 1.1M | 232 |
| 2021 | ZAR 500.16 | ZAR 644.96 | ZAR 414.97 | ZAR 534.96 | n/a | 1.7M | 163 |
KRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 1,059 | -0.7% |
| October 2026 | ZAR 1,065 | +4.5% |
| September 2026 | ZAR 1,020 | -1.8% |
| August 2026 | ZAR 1,039 | -3.4% |
| July 2026 | ZAR 1,075 | +30.7% |
| June 2026 | ZAR 822.49 | +0.3% |
| May 2026 | ZAR 819.83 | -0.0% |
| April 2026 | ZAR 819.99 | -1.8% |
| March 2026 | ZAR 834.99 | +12.5% |
| February 2026 | ZAR 741.99 | -4.6% |
| January 2026 | ZAR 777.70 | -0.6% |
| December 2025 | ZAR 782.49 | -2.2% |
About the KRO data
Daily bars. 1,295 sessions from Apr 23, 2021 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AKRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
KRO share price history
