Johannesburg - Delayed Quote ZAc
Karooooo Ltd. (KRO.JO)
80,500.00
-481.00
(-0.59%)
At close: May 2 at 5:00:53 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 80,499.00 | 80,500.00 | 80,499.00 | 80,500.00 | 80,500.00 | 290 |
| Apr 30, 2025 | 81,799.00 | 81,799.00 | 80,981.00 | 80,981.00 | 80,981.00 | 127 |
| Apr 29, 2025 | 81,800.00 | 81,800.00 | 77,826.00 | 77,826.00 | 77,826.00 | 5,073 |
| Apr 25, 2025 | 790.00 | 818.00 | 772.36 | 818.00 | 818.00 | 1,147 |
| Apr 24, 2025 | 78,999.00 | 78,999.00 | 76,455.00 | 78,800.00 | 78,800.00 | 1,122 |
| Apr 23, 2025 | 76,999.00 | 79,132.00 | 73,506.00 | 79,132.00 | 79,132.00 | 206 |
| Apr 22, 2025 | 75,000.00 | 77,000.00 | 73,781.00 | 77,000.00 | 77,000.00 | 1,943 |
| Apr 17, 2025 | 75,759.00 | 78,600.00 | 76,000.00 | 76,000.00 | 76,000.00 | 4,503 |
| Apr 16, 2025 | 75,002.00 | 79,754.00 | 75,002.00 | 78,549.00 | 78,549.00 | 453 |
| Apr 15, 2025 | 76,500.00 | 79,469.00 | 75,679.00 | 77,900.00 | 77,900.00 | 1,392 |
| Apr 14, 2025 | 79,891.00 | 79,891.00 | 71,610.00 | 75,000.00 | 75,000.00 | 6,550 |
| Apr 11, 2025 | 79,980.00 | 79,996.00 | 75,000.00 | 76,999.00 | 76,999.00 | 340 |
| Apr 10, 2025 | 76,600.00 | 80,829.00 | 74,350.00 | 77,495.00 | 77,495.00 | 3,016 |
| Apr 9, 2025 | 75,998.00 | 75,994.00 | 70,704.00 | 74,345.00 | 74,345.00 | 387 |
| Apr 8, 2025 | 74,499.00 | 77,799.00 | 73,501.00 | 75,949.00 | 75,949.00 | 340 |
| Apr 7, 2025 | 75,999.00 | 74,000.00 | 72,100.00 | 72,845.00 | 72,845.00 | 6,224 |
| Apr 4, 2025 | 74,945.00 | 76,507.00 | 74,203.00 | 76,199.00 | 76,199.00 | 489 |
| Apr 3, 2025 | 77,999.00 | 77,999.00 | 75,000.00 | 75,001.00 | 75,001.00 | 759 |
| Apr 2, 2025 | 77,939.00 | 78,000.00 | 75,536.00 | 77,650.00 | 77,650.00 | 342 |
| Apr 1, 2025 | 77,759.00 | 78,000.00 | 76,003.00 | 78,000.00 | 78,000.00 | 388 |
| Mar 31, 2025 | 79,000.00 | 80,999.00 | 78,001.00 | 78,021.00 | 78,021.00 | 371 |
| Mar 28, 2025 | 78,002.00 | 79,900.00 | 78,002.00 | 79,900.00 | 79,900.00 | 1,023 |
| Mar 27, 2025 | 78,417.00 | 80,900.00 | 78,411.00 | 80,900.00 | 80,900.00 | 671 |
| Mar 26, 2025 | 82,000.00 | 82,000.00 | 80,002.00 | 81,800.00 | 81,800.00 | 376 |
| Mar 25, 2025 | 80,000.00 | 82,000.00 | 80,000.00 | 81,900.00 | 81,900.00 | 2,201 |
| Mar 24, 2025 | 81,880.00 | 81,880.00 | 77,709.00 | 80,000.00 | 80,000.00 | 596 |
| Mar 20, 2025 | 78,499.00 | 81,880.00 | 78,499.00 | 81,880.00 | 81,880.00 | 4,706 |
| Mar 19, 2025 | 75,500.00 | 77,997.00 | 75,500.00 | 77,980.00 | 77,980.00 | 1,312 |
| Mar 18, 2025 | 75,499.00 | 75,500.00 | 72,449.00 | 75,500.00 | 75,500.00 | 482 |
| Mar 17, 2025 | 75,000.00 | 80,000.00 | 73,001.00 | 76,000.00 | 76,000.00 | 8,957 |
| Mar 14, 2025 | 76,000.00 | 78,499.00 | 75,000.00 | 77,500.00 | 77,500.00 | 1,736 |
| Mar 13, 2025 | 77,000.00 | 77,999.00 | 75,000.00 | 76,000.00 | 76,000.00 | 1,566 |
| Mar 12, 2025 | 78,058.00 | 78,058.00 | 78,058.00 | 78,058.00 | 78,058.00 | - |
| Mar 11, 2025 | 80,470.00 | 80,470.00 | 75,500.00 | 78,058.00 | 78,058.00 | 831 |
| Mar 10, 2025 | 80,089.00 | 80,899.00 | 75,051.00 | 77,500.00 | 77,500.00 | 962 |
| Mar 7, 2025 | 79,090.00 | 81,999.00 | 79,090.00 | 79,500.00 | 79,500.00 | 536 |
| Mar 6, 2025 | 80,999.00 | 83,488.00 | 80,000.00 | 81,000.00 | 81,000.00 | 1,180 |
| Mar 5, 2025 | 82,801.00 | 82,801.00 | 81,000.00 | 81,000.00 | 81,000.00 | 178 |
| Mar 4, 2025 | 84,214.00 | 85,500.00 | 82,800.00 | 82,800.00 | 82,800.00 | 1,401 |
| Mar 3, 2025 | 84,001.00 | 86,117.00 | 84,001.00 | 85,200.00 | 85,200.00 | 508 |
| Feb 28, 2025 | 88,781.00 | 88,781.00 | 84,266.00 | 84,266.00 | 84,266.00 | 1,137 |
| Feb 27, 2025 | 86,001.00 | 86,001.00 | 85,815.00 | 85,815.00 | 85,815.00 | 649 |
| Feb 26, 2025 | 85,086.00 | 86,000.00 | 85,086.00 | 85,200.00 | 85,200.00 | 1,108 |
| Feb 25, 2025 | 87,800.00 | 91,497.00 | 85,003.00 | 86,010.00 | 86,010.00 | 737 |
| Feb 24, 2025 | 86,200.00 | 88,248.00 | 87,204.00 | 87,300.00 | 87,300.00 | 173 |
| Feb 21, 2025 | 86,500.00 | 89,299.00 | 84,801.00 | 89,299.00 | 89,299.00 | 449 |
| Feb 20, 2025 | 88,500.00 | 89,000.00 | 85,734.00 | 89,000.00 | 89,000.00 | 47 |
| Feb 19, 2025 | 92,400.00 | 92,400.00 | 90,881.00 | 90,881.00 | 90,881.00 | 2,280 |
| Feb 18, 2025 | 88,999.00 | 92,400.00 | 84,703.00 | 92,400.00 | 92,400.00 | 2,430 |
| Feb 17, 2025 | 86,501.00 | 88,999.00 | 86,501.00 | 88,999.00 | 88,999.00 | 307 |
| Feb 14, 2025 | 88,000.00 | 90,000.00 | 87,500.00 | 89,000.00 | 89,000.00 | 318 |
| Feb 13, 2025 | 89,900.00 | 89,900.00 | 85,501.00 | 89,500.00 | 89,500.00 | 4,894 |
| Feb 12, 2025 | 83,200.00 | 88,000.00 | 82,700.00 | 88,000.00 | 88,000.00 | 24,358 |
| Feb 11, 2025 | 82,848.00 | 83,899.00 | 81,501.00 | 82,700.00 | 82,700.00 | 1,690 |
| Feb 10, 2025 | 85,099.00 | 85,499.00 | 81,100.00 | 81,800.00 | 81,800.00 | 4,108 |
| Feb 7, 2025 | 84,850.00 | 85,999.00 | 83,456.00 | 85,999.00 | 85,999.00 | 468 |
| Feb 6, 2025 | 85,003.00 | 85,040.00 | 84,000.00 | 85,040.00 | 85,040.00 | 2,739 |
| Feb 5, 2025 | 85,800.00 | 87,500.00 | 83,406.00 | 87,500.00 | 87,500.00 | 1,299 |
| Feb 4, 2025 | 86,000.00 | 86,000.00 | 84,200.00 | 84,201.00 | 84,201.00 | 2,148 |
| Feb 3, 2025 | 84,300.00 | 86,197.00 | 83,900.00 | 85,302.00 | 85,302.00 | 1,583 |
| Jan 31, 2025 | 85,000.00 | 86,499.00 | 81,999.00 | 84,300.00 | 84,300.00 | 7,537 |
| Jan 30, 2025 | 84,500.00 | 85,000.00 | 84,008.00 | 85,000.00 | 85,000.00 | 1,202 |
| Jan 29, 2025 | 85,900.00 | 86,179.00 | 84,511.00 | 84,852.00 | 84,852.00 | 1,176 |
| Jan 28, 2025 | 85,300.00 | 86,000.00 | 84,008.00 | 84,008.00 | 84,008.00 | 3,151 |
| Jan 27, 2025 | 87,000.00 | 87,500.00 | 86,117.00 | 86,500.00 | 86,500.00 | 9,768 |
| Jan 24, 2025 | 85,100.00 | 89,000.00 | 85,100.00 | 87,500.00 | 87,500.00 | 29,202 |
| Jan 23, 2025 | 86,499.00 | 87,000.00 | 84,500.00 | 84,684.00 | 84,684.00 | 4,414 |
| Jan 22, 2025 | 86,050.00 | 88,000.00 | 85,002.00 | 86,400.00 | 86,400.00 | 11,609 |
| Jan 21, 2025 | 88,415.00 | 90,499.00 | 84,000.00 | 86,000.00 | 86,000.00 | 2,479 |
| Jan 20, 2025 | 88,500.00 | 90,999.00 | 88,000.00 | 90,500.00 | 90,500.00 | 1,022 |
| Jan 17, 2025 | 87,161.00 | 89,000.00 | 85,504.00 | 85,504.00 | 85,504.00 | 1,719 |
| Jan 16, 2025 | 85,503.00 | 91,000.00 | 86,006.00 | 89,500.00 | 89,500.00 | 2,326 |
| Jan 15, 2025 | 91,000.00 | 92,500.00 | 85,504.00 | 85,504.00 | 85,504.00 | 3,146 |
| Jan 14, 2025 | 89,499.00 | 92,500.00 | 89,000.00 | 90,500.00 | 90,500.00 | 1,337 |
| Jan 13, 2025 | 92,450.00 | 92,500.00 | 89,500.00 | 90,501.00 | 90,501.00 | 1,121 |
| Jan 10, 2025 | 92,500.00 | 92,500.00 | 90,601.00 | 92,450.00 | 92,450.00 | 2,629 |
| Jan 9, 2025 | 92,499.00 | 92,500.00 | 92,480.00 | 92,500.00 | 92,500.00 | 333 |
| Jan 8, 2025 | 89,000.00 | 92,475.00 | 90,500.00 | 92,474.00 | 92,474.00 | 1,871 |
| Jan 7, 2025 | 90,000.00 | 92,500.00 | 89,000.00 | 92,500.00 | 92,500.00 | 2,835 |
| Jan 6, 2025 | 87,500.00 | 90,000.00 | 87,499.00 | 89,400.00 | 89,400.00 | 8,523 |
| Jan 3, 2025 | 87,499.00 | 87,499.00 | 86,800.00 | 87,499.00 | 87,499.00 | 1,598 |
| Jan 2, 2025 | 85,811.00 | 87,500.00 | 85,811.00 | 86,100.00 | 86,100.00 | 8,157 |
| Dec 31, 2024 | 85,813.00 | 87,000.00 | 85,812.00 | 87,000.00 | 87,000.00 | 220 |
| Dec 30, 2024 | 86,601.00 | 87,499.00 | 85,811.00 | 85,811.00 | 85,811.00 | 417 |
| Dec 27, 2024 | 86,500.00 | 87,500.00 | 86,500.00 | 86,620.00 | 86,620.00 | 1,437 |
| Dec 24, 2024 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 279 |
| Dec 23, 2024 | 87,500.00 | 87,500.00 | 85,503.00 | 87,448.00 | 87,448.00 | 140 |
| Dec 20, 2024 | 85,500.00 | 87,500.00 | 84,500.00 | 86,500.00 | 86,500.00 | 5,416 |
| Dec 19, 2024 | 86,589.00 | 86,589.00 | 82,681.00 | 84,500.00 | 84,500.00 | 1,537 |
| Dec 18, 2024 | 84,000.00 | 86,600.00 | 83,000.00 | 86,600.00 | 86,600.00 | 244 |
| Dec 17, 2024 | 83,562.00 | 86,999.00 | 83,562.00 | 86,600.00 | 86,600.00 | 470 |
| Dec 13, 2024 | 83,000.00 | 87,000.00 | 83,000.00 | 85,195.00 | 85,195.00 | 7,512 |
| Dec 12, 2024 | 81,001.00 | 83,399.00 | 81,001.00 | 83,000.00 | 83,000.00 | 454 |
| Dec 11, 2024 | 82,000.00 | 83,200.00 | 81,000.00 | 83,000.00 | 83,000.00 | 1,643 |
| Dec 10, 2024 | 81,001.00 | 82,999.00 | 80,000.00 | 81,690.00 | 81,690.00 | 2,146 |
| Dec 9, 2024 | 83,555.00 | 84,989.00 | 81,900.00 | 82,600.00 | 82,600.00 | 20,788 |
| Dec 6, 2024 | 81,500.00 | 81,500.00 | 78,201.00 | 80,000.00 | 80,000.00 | 363 |
| Dec 5, 2024 | 78,600.00 | 81,250.00 | 77,002.00 | 81,200.00 | 81,200.00 | 3,344 |
| Dec 4, 2024 | 79,999.00 | 82,000.00 | 78,000.00 | 81,950.00 | 81,950.00 | 8,677 |
| Dec 3, 2024 | 81,000.00 | 81,000.00 | 77,010.00 | 77,595.00 | 77,595.00 | 596 |
| Dec 2, 2024 | 79,000.00 | 80,000.00 | 76,503.00 | 80,000.00 | 80,000.00 | 1,815 |
| Nov 29, 2024 | 80,902.00 | 82,000.00 | 76,428.00 | 76,428.00 | 76,428.00 | 1,796 |
| Nov 28, 2024 | 76,000.00 | 80,000.00 | 76,000.00 | 80,000.00 | 80,000.00 | 4,291 |
| Nov 27, 2024 | 76,000.00 | 76,000.00 | 74,000.00 | 76,000.00 | 76,000.00 | 426 |
| Nov 26, 2024 | 72,999.00 | 76,000.00 | 72,999.00 | 76,000.00 | 76,000.00 | 6,528 |
| Nov 25, 2024 | 71,001.00 | 73,000.00 | 71,001.00 | 71,101.00 | 71,101.00 | 2,703 |
| Nov 22, 2024 | 71,800.00 | 72,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 2,042 |
| Nov 21, 2024 | 67,507.00 | 70,882.00 | 67,507.00 | 70,850.00 | 70,850.00 | 294 |
| Nov 20, 2024 | 71,999.00 | 71,999.00 | 69,800.00 | 71,000.00 | 71,000.00 | 7,005 |
| Nov 19, 2024 | 71,999.00 | 72,000.00 | 69,800.00 | 72,000.00 | 72,000.00 | 320 |
| Nov 18, 2024 | 69,999.00 | 72,899.00 | 68,201.00 | 71,999.00 | 71,999.00 | 755 |
| Nov 15, 2024 | 71,000.00 | 73,000.00 | 68,500.00 | 69,500.00 | 69,500.00 | 2,978 |
| Nov 14, 2024 | 74,995.00 | 74,800.00 | 70,001.00 | 70,001.00 | 70,001.00 | 11,882 |
| Nov 13, 2024 | 70,612.00 | 72,999.00 | 70,610.00 | 72,000.00 | 72,000.00 | 1,052 |
| Nov 12, 2024 | 71,971.00 | 73,458.00 | 70,501.00 | 71,349.00 | 71,349.00 | 719 |
| Nov 11, 2024 | 71,746.00 | 73,799.00 | 70,300.00 | 71,501.00 | 71,501.00 | 2,691 |
| Nov 8, 2024 | 68,500.00 | 70,900.00 | 67,610.00 | 69,500.00 | 69,500.00 | 367 |
| Nov 7, 2024 | 70,500.00 | 74,000.00 | 70,500.00 | 73,000.00 | 73,000.00 | 5,459 |
| Nov 6, 2024 | 70,372.00 | 72,400.00 | 70,372.00 | 72,400.00 | 72,400.00 | 1,753 |
| Nov 5, 2024 | 71,999.00 | 71,999.00 | 70,001.00 | 70,100.00 | 70,100.00 | 239 |
| Nov 4, 2024 | 69,000.00 | 71,999.00 | 69,000.00 | 71,000.00 | 71,000.00 | 3,576 |
| Nov 1, 2024 | 70,445.00 | 72,396.00 | 69,000.00 | 69,000.00 | 69,000.00 | 1,698 |
| Oct 31, 2024 | 72,398.00 | 72,399.00 | 71,250.00 | 71,250.00 | 71,250.00 | 823 |
| Oct 30, 2024 | 70,001.00 | 72,499.00 | 70,001.00 | 70,201.00 | 70,201.00 | 137 |
| Oct 29, 2024 | 70,288.00 | 70,450.00 | 68,501.00 | 68,501.00 | 68,501.00 | 176 |
| Oct 28, 2024 | 68,001.00 | 70,450.00 | 68,001.00 | 70,288.00 | 70,288.00 | 4,847 |
| Oct 25, 2024 | 69,000.00 | 70,449.00 | 67,501.00 | 67,600.00 | 67,600.00 | 238 |
| Oct 24, 2024 | 68,501.00 | 70,300.00 | 67,000.00 | 67,382.00 | 67,382.00 | 634 |
| Oct 23, 2024 | 70,449.00 | 70,449.00 | 68,001.00 | 70,449.00 | 70,449.00 | 142 |
| Oct 22, 2024 | 70,449.00 | 71,996.00 | 69,000.00 | 69,000.00 | 69,000.00 | 1,331 |
| Oct 21, 2024 | 70,000.00 | 72,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 469 |
| Oct 18, 2024 | 72,110.00 | 72,110.00 | 69,065.00 | 69,500.00 | 69,500.00 | 1,255 |
| Oct 17, 2024 | 70,454.00 | 72,700.00 | 69,995.00 | 72,700.00 | 72,700.00 | 1,328 |
| Oct 16, 2024 | 69,503.00 | 72,000.00 | 69,503.00 | 71,499.00 | 71,499.00 | 561 |
| Oct 15, 2024 | 75,999.00 | 76,468.00 | 72,200.00 | 72,200.00 | 72,200.00 | 8,997 |
| Oct 14, 2024 | 75,000.00 | 76,495.00 | 74,000.00 | 75,999.00 | 75,999.00 | 13,454 |
| Oct 11, 2024 | 69,502.00 | 74,199.00 | 69,502.00 | 74,199.00 | 74,199.00 | 3,692 |
| Oct 10, 2024 | 71,500.00 | 75,000.00 | 69,601.00 | 70,081.00 | 70,081.00 | 3,508 |
| Oct 9, 2024 | 67,601.00 | 71,733.00 | 67,500.00 | 70,898.00 | 70,898.00 | 2,566 |
| Oct 8, 2024 | 69,696.00 | 69,696.00 | 68,001.00 | 68,800.00 | 68,800.00 | 159 |
| Oct 7, 2024 | 68,000.00 | 69,500.00 | 68,000.00 | 68,899.00 | 68,899.00 | 120 |
| Oct 4, 2024 | 67,910.00 | 68,000.00 | 65,500.00 | 67,400.00 | 67,400.00 | 833 |
| Oct 3, 2024 | 67,200.00 | 68,400.00 | 66,201.00 | 66,201.00 | 66,201.00 | 334 |
| Oct 2, 2024 | 64,601.00 | 67,200.00 | 64,550.00 | 67,200.00 | 67,200.00 | 2,157 |
| Oct 1, 2024 | 68,010.00 | 71,975.00 | 64,570.00 | 64,570.00 | 64,570.00 | 16,407 |
| Sep 30, 2024 | 71,000.00 | 72,800.00 | 70,000.00 | 71,975.00 | 71,975.00 | 20,902 |
| Sep 27, 2024 | 72,028.00 | 73,000.00 | 72,028.00 | 72,800.00 | 72,800.00 | 290 |
| Sep 26, 2024 | 72,996.00 | 72,996.00 | 71,000.00 | 72,499.00 | 72,499.00 | 851 |
| Sep 25, 2024 | 71,682.00 | 74,995.00 | 69,765.00 | 72,500.00 | 72,500.00 | 949 |
| Sep 23, 2024 | 71,382.00 | 72,900.00 | 70,001.00 | 70,001.00 | 70,001.00 | 1,246 |
| Sep 20, 2024 | 72,500.00 | 74,499.00 | 70,600.00 | 72,700.00 | 72,700.00 | 9,824 |
| Sep 19, 2024 | 70,051.00 | 71,995.00 | 69,600.00 | 71,499.00 | 71,499.00 | 1,366 |
| Sep 18, 2024 | 73,400.00 | 77,499.00 | 71,601.00 | 71,602.00 | 71,602.00 | 7,374 |
| Sep 17, 2024 | 69,484.00 | 73,860.00 | 68,600.00 | 73,860.00 | 73,860.00 | 15,417 |
| Sep 16, 2024 | 68,500.00 | 69,300.00 | 67,320.00 | 68,006.00 | 68,006.00 | 1,304 |
| Sep 13, 2024 | 68,500.00 | 69,199.00 | 67,682.00 | 68,500.00 | 68,500.00 | 3,868 |
| Sep 12, 2024 | 68,675.00 | 69,400.00 | 67,400.00 | 67,900.00 | 67,900.00 | 3,681 |
| Sep 11, 2024 | 68,099.00 | 68,999.00 | 68,000.00 | 68,890.00 | 68,890.00 | 1,696 |
| Sep 10, 2024 | 69,099.00 | 69,480.00 | 68,001.00 | 69,198.00 | 69,198.00 | 399 |
| Sep 9, 2024 | 68,000.00 | 69,230.00 | 66,401.00 | 68,001.00 | 68,001.00 | 908 |
| Sep 6, 2024 | 64,001.00 | 66,700.00 | 64,001.00 | 66,100.00 | 66,100.00 | 105 |
| Sep 5, 2024 | 66,450.00 | 68,499.00 | 65,000.00 | 66,120.00 | 66,120.00 | 9,913 |
| Sep 4, 2024 | 67,000.00 | 68,289.00 | 66,450.00 | 66,950.00 | 66,950.00 | 1,370 |
| Sep 3, 2024 | 66,201.00 | 68,799.00 | 66,201.00 | 66,400.00 | 66,400.00 | 4,574 |
| Sep 2, 2024 | 69,495.00 | 69,495.00 | 66,101.00 | 66,101.00 | 66,101.00 | 201 |
| Aug 30, 2024 | 66,161.00 | 69,200.00 | 66,161.00 | 69,200.00 | 69,200.00 | 49 |
| Aug 29, 2024 | 65,713.00 | 67,300.00 | 65,713.00 | 65,903.00 | 65,903.00 | 778 |
| Aug 28, 2024 | 64,550.00 | 64,550.00 | 64,500.00 | 64,500.00 | 64,500.00 | 87 |
| Aug 27, 2024 | 64,657.00 | 67,699.00 | 64,200.00 | 64,660.00 | 64,660.00 | 656 |
| Aug 26, 2024 | 65,933.00 | 67,800.00 | 65,000.00 | 65,255.00 | 65,255.00 | 615 |
| Aug 23, 2024 | 68,000.00 | 69,498.00 | 66,020.00 | 69,445.00 | 69,445.00 | 99 |
| Aug 22, 2024 | 68,457.00 | 69,000.00 | 65,523.00 | 68,000.00 | 68,000.00 | 405 |
| Aug 21, 2024 | 64,052.00 | 66,894.00 | 64,001.00 | 64,001.00 | 64,001.00 | 710 |
| Aug 20, 2024 | 65,200.00 | 67,884.00 | 65,000.00 | 67,864.00 | 67,864.00 | 1,078 |
| Aug 19, 2024 | 66,800.00 | 68,999.00 | 65,008.00 | 65,008.00 | 65,008.00 | 811 |
| Aug 16, 2024 | 66,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 22 |
| Aug 15, 2024 | 64,248.00 | 68,500.00 | 64,247.00 | 65,246.00 | 65,246.00 | 6,061 |
| Aug 14, 2024 | 65,239.00 | 66,500.00 | 62,001.00 | 64,247.00 | 64,247.00 | 33,016 |
| Aug 13, 2024 | 63,300.00 | 64,500.00 | 63,300.00 | 63,500.00 | 63,500.00 | 55 |
| Aug 12, 2024 | 65,110.00 | 66,200.00 | 63,201.00 | 63,312.00 | 63,312.00 | 2,411 |
| Aug 8, 2024 | 65,500.00 | 66,500.00 | 65,000.00 | 66,001.00 | 66,001.00 | 827 |
| Aug 7, 2024 | 64,000.00 | 65,650.00 | 64,006.00 | 65,000.00 | 65,000.00 | 281 |
| Aug 6, 2024 | 62,999.00 | 66,999.00 | 62,999.00 | 65,000.00 | 65,000.00 | 482 |
| Aug 5, 2024 | 67,330.00 | 67,330.00 | 64,203.00 | 64,211.00 | 64,211.00 | 5,793 |
| Aug 2, 2024 | 67,321.00 | 69,699.00 | 67,092.00 | 67,400.00 | 67,400.00 | 1,775 |
| Aug 1, 2024 | 70,678.00 | 70,676.00 | 67,196.00 | 67,310.00 | 67,310.00 | 1,996 |
| Jul 31, 2024 | 64,488.00 | 69,000.00 | 62,500.00 | 69,000.00 | 69,000.00 | 1,161 |
| Jul 30, 2024 | 63,810.00 | 64,500.00 | 62,252.00 | 62,252.00 | 62,252.00 | 503 |
| Jul 29, 2024 | 63,500.00 | 63,500.00 | 60,407.00 | 63,055.00 | 63,055.00 | 321 |
| Jul 26, 2024 | 57,000.00 | 61,001.00 | 56,561.00 | 61,001.00 | 61,001.00 | 10,223 |
| Jul 25, 2024 | 58,525.00 | 59,601.00 | 56,000.00 | 56,000.00 | 56,000.00 | 3,196 |
| Jul 24, 2024 | 65,388.00 | 65,001.00 | 58,524.00 | 58,524.00 | 58,524.00 | 2,744 |
| Jul 23, 2024 | 64,999.00 | 67,999.00 | 64,000.00 | 65,700.00 | 65,700.00 | 1,447 |
| Jul 22, 2024 | 62,101.00 | 64,000.00 | 62,101.00 | 63,500.00 | 63,500.00 | 433 |
| Jul 19, 2024 | 61,600.00 | 64,000.00 | 61,800.00 | 64,000.00 | 64,000.00 | 3,412 |
| Jul 18, 2024 | 61,649.00 | 61,649.00 | 61,600.00 | 61,600.00 | 61,600.00 | 52 |
| Jul 17, 2024 | 56,605.00 | 60,850.00 | 56,605.00 | 58,924.00 | 58,924.00 | 2,652 |
| Jul 16, 2024 | 57,552.00 | 60,429.00 | 56,404.00 | 56,404.00 | 56,404.00 | 309 |
| Jul 15, 2024 | 61,600.00 | 61,600.00 | 57,501.00 | 57,807.00 | 57,807.00 | 8,812 |
| Jul 12, 2024 | 59,400.00 | 59,970.00 | 58,303.00 | 59,950.00 | 59,950.00 | 1,061 |
| Jul 11, 2024 | 56,101.00 | 58,995.00 | 57,534.00 | 58,995.00 | 58,995.00 | 1,516 |
| Jul 10, 2024 | 58,775.00 | 59,998.00 | 58,008.00 | 58,908.00 | 58,908.00 | 278 |
| Jul 9, 2024 | 59,849.00 | 59,850.00 | 58,003.00 | 59,700.00 | 59,700.00 | 243 |
| Jul 8, 2024 | 59,400.00 | 59,800.00 | 59,400.00 | 59,799.00 | 59,799.00 | 245 |
| Jul 5, 2024 | 57,218.00 | 59,400.00 | 57,218.00 | 59,400.00 | 59,400.00 | 3,375 |
| Jul 4, 2024 | 58,899.00 | 59,000.00 | 58,899.00 | 59,000.00 | 59,000.00 | 701 |
| Jul 3, 2024 | 55,730.00 | 58,596.00 | 55,730.00 | 57,001.00 | 57,001.00 | 4,743 |
| Jul 2, 2024 | 55,001.00 | 57,399.00 | 55,001.00 | 56,995.00 | 56,995.00 | 530 |
| Jul 1, 2024 | 53,966.00 | 58,000.00 | 53,825.00 | 53,900.00 | 53,900.00 | 1,005 |
| Jun 28, 2024 | 58,200.00 | 58,281.00 | 53,603.00 | 54,000.00 | 54,000.00 | 7,421 |
| Jun 27, 2024 | 59,890.00 | 60,118.00 | 58,952.00 | 58,952.00 | 58,952.00 | 780 |
| Jun 26, 2024 | 59,502.00 | 61,000.00 | 59,009.00 | 60,750.00 | 60,750.00 | 835 |
| Jun 25, 2024 | 58,522.00 | 61,898.00 | 59,109.00 | 61,450.00 | 61,450.00 | 2,654 |
| Jun 24, 2024 | 58,967.00 | 63,412.00 | 58,601.00 | 63,412.00 | 63,412.00 | 639 |
| Jun 21, 2024 | 58,482.00 | 59,783.00 | 58,482.00 | 59,783.00 | 59,783.00 | 11,975 |
| Jun 20, 2024 | 60,010.00 | 62,400.00 | 59,026.00 | 59,050.00 | 59,050.00 | 2,926 |
| Jun 19, 2024 | 62,371.00 | 62,371.00 | 59,501.00 | 61,499.00 | 61,499.00 | 2,986 |
| Jun 18, 2024 | 62,703.00 | 62,704.00 | 58,001.00 | 62,000.00 | 62,000.00 | 8,642 |
| Jun 14, 2024 | 66,000.00 | 66,000.00 | 62,700.00 | 64,900.00 | 64,900.00 | 127 |
| Jun 13, 2024 | 62,500.00 | 66,500.00 | 63,000.00 | 65,027.00 | 65,027.00 | 9,885 |
| Jun 12, 2024 | 58,500.00 | 61,800.00 | 58,397.00 | 59,001.00 | 59,001.00 | 2,663 |
| Jun 11, 2024 | 56,065.00 | 57,019.00 | 56,000.00 | 57,019.00 | 57,019.00 | 988 |
| Jun 10, 2024 | 56,248.00 | 57,203.00 | 56,248.00 | 57,203.00 | 57,203.00 | 210 |
| Jun 7, 2024 | 56,097.00 | 56,097.00 | 56,097.00 | 56,097.00 | 56,097.00 | - |
| Jun 6, 2024 | 55,300.00 | 56,569.00 | 54,793.00 | 56,097.00 | 56,097.00 | 158 |
| Jun 5, 2024 | 54,998.00 | 57,065.00 | 54,770.00 | 57,065.00 | 57,065.00 | 2,231 |
| Jun 4, 2024 | 55,885.00 | 55,892.00 | 52,600.00 | 53,306.00 | 53,306.00 | 18,113 |
| Jun 3, 2024 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - |
| May 31, 2024 | 54,852.00 | 55,000.00 | 54,852.00 | 55,000.00 | 55,000.00 | 5,076 |
| May 30, 2024 | 52,800.00 | 57,226.00 | 52,500.00 | 54,501.00 | 54,501.00 | 1,980 |
| May 28, 2024 | 53,000.00 | 54,024.00 | 53,000.00 | 53,050.00 | 53,050.00 | 11 |
| May 27, 2024 | 53,200.00 | 54,000.00 | 52,376.00 | 52,700.00 | 52,700.00 | 2,063 |
| May 24, 2024 | 52,250.00 | 54,299.00 | 52,250.00 | 53,800.00 | 53,800.00 | 432 |
| May 23, 2024 | 54,100.00 | 54,100.00 | 52,220.00 | 52,220.00 | 52,220.00 | 180 |
| May 22, 2024 | 52,120.00 | 54,050.00 | 52,120.00 | 54,050.00 | 54,050.00 | 9,735 |
| May 21, 2024 | 52,831.00 | 53,889.00 | 53,050.00 | 53,100.00 | 53,100.00 | 1,432 |
| May 20, 2024 | 52,250.00 | 54,799.00 | 52,000.00 | 52,800.00 | 52,800.00 | 1,339 |
| May 17, 2024 | 51,500.00 | 55,000.00 | 51,500.00 | 55,000.00 | 55,000.00 | 3,205 |
| May 16, 2024 | 53,513.00 | 55,800.00 | 50,505.00 | 51,500.00 | 51,500.00 | 26,117 |
| May 15, 2024 | 52,899.00 | 52,999.00 | 50,505.00 | 51,300.00 | 51,300.00 | 891 |
| May 14, 2024 | 57,498.00 | 53,500.00 | 52,499.00 | 52,500.00 | 52,500.00 | 208 |
| May 13, 2024 | 52,500.00 | 57,499.00 | 52,344.00 | 57,499.00 | 57,499.00 | 455 |
| May 10, 2024 | 51,404.00 | 53,500.00 | 48,000.00 | 51,000.00 | 51,000.00 | 474 |
| May 9, 2024 | 52,500.00 | 53,700.00 | 52,454.00 | 52,500.00 | 52,500.00 | 7,551 |
| May 8, 2024 | 55,100.00 | 56,575.00 | 52,500.00 | 52,750.00 | 52,750.00 | 292 |
| May 7, 2024 | 56,887.00 | 56,884.00 | 54,621.00 | 55,400.00 | 55,400.00 | 384 |
| May 6, 2024 | 51,351.00 | 55,500.00 | 51,351.00 | 54,718.00 | 54,718.00 | 808 |
| May 3, 2024 | 54,101.00 | 56,752.00 | 51,504.00 | 51,504.00 | 51,504.00 | 11,808 |
| May 2, 2024 | 58,498.00 | 56,800.00 | 54,606.00 | 54,606.00 | 54,606.00 | 978 |
Related Tickers
OTX.SG Open Text Corp
22.90
0.00%
TXE.SG TXT e-solutions S.p.A.
31.70
0.00%
ADP.F Automatic Data Processing, Inc.
263.75
+1.27%
ESYS.L essensys plc
29.50
+9.26%
6B6.F monday.com Ltd.
244.00
+2.05%
CICN SMS ALTERNATIVES INC
15.00
0.00%
SNOW.BA Snowflake Inc.
6,300.00
-0.79%
SNOW.VI ServiceNow, Inc.
858.20
+3.17%
RKET.HM Rocket Internet SE
15.70
-1.26%
532.SI DISA Limited
0.0010
-50.00%