Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 36,301.00 | 36,949.00 | 36,120.00 | 36,478.00 | 36,478.00 | 475,775 |
| 2024-08-20 | 35,911.00 | 36,681.00 | 35,911.00 | 36,123.00 | 36,123.00 | 451,087 |
| 2024-08-19 | 35,870.00 | 37,183.00 | 35,870.00 | 36,362.00 | 36,362.00 | 266,110 |
| 2024-08-16 | 36,439.00 | 36,439.00 | 35,490.00 | 35,817.00 | 35,817.00 | 628,806 |
| 2024-08-15 | 37,326.00 | 37,326.00 | 35,673.00 | 35,842.00 | 35,842.00 | 215,711 |
| 2024-08-14 | 37,295.00 | 37,295.00 | 36,300.00 | 36,482.00 | 36,482.00 | 435,378 |
| 2024-08-13 | 39,154.00 | 39,222.00 | 38,625.00 | 38,816.00 | 38,816.00 | 546,577 |
| 2024-08-12 | 38,500.00 | 39,202.00 | 38,208.00 | 38,973.00 | 38,973.00 | 336,944 |
| 2024-08-08 | 38,330.00 | 39,100.00 | 37,417.00 | 38,553.00 | 38,553.00 | 323,059 |
| 2024-08-07 | 39,226.00 | 39,266.00 | 38,185.00 | 38,858.00 | 38,858.00 | 205,367 |
| 2024-08-06 | 38,229.00 | 39,303.00 | 38,229.00 | 38,665.00 | 38,665.00 | 208,397 |
| 2024-08-05 | 37,500.00 | 39,423.00 | 36,561.00 | 38,359.00 | 38,359.00 | 557,678 |
| 2024-08-02 | 39,294.00 | 39,924.00 | 38,133.00 | 38,187.00 | 38,187.00 | 557,786 |
| 2024-08-01 | 39,800.00 | 40,076.00 | 38,588.00 | 39,311.00 | 39,311.00 | 773,131 |
| 2024-07-31 | 38,900.00 | 39,899.00 | 38,900.00 | 39,729.00 | 39,729.00 | 598,538 |
| 2024-07-30 | 39,500.00 | 39,700.00 | 38,600.00 | 38,700.00 | 38,700.00 | 288,760 |
| 2024-07-29 | 40,373.00 | 41,047.00 | 39,800.00 | 40,000.00 | 40,000.00 | 272,971 |
| 2024-07-26 | 39,828.00 | 40,815.00 | 39,828.00 | 40,284.00 | 40,284.00 | 246,481 |
| 2024-07-25 | 40,400.00 | 41,000.00 | 39,493.00 | 39,633.00 | 39,633.00 | 1,110,089 |
| 2024-07-24 | 40,387.00 | 41,443.00 | 40,387.00 | 40,396.00 | 40,396.00 | 658,356 |
| 2024-07-23 | 41,320.00 | 41,320.00 | 39,665.00 | 40,400.00 | 40,400.00 | 466,272 |
| 2024-07-22 | 41,000.00 | 41,453.00 | 40,432.00 | 40,432.00 | 40,432.00 | 289,459 |
| 2024-07-19 | 41,400.00 | 41,488.00 | 39,991.00 | 41,000.00 | 41,000.00 | 366,667 |
| 2024-07-18 | 44,766.00 | 44,766.00 | 41,720.00 | 41,720.00 | 41,720.00 | 302,801 |
| 2024-07-17 | 44,000.00 | 44,000.00 | 42,526.00 | 42,526.00 | 42,526.00 | 330,888 |
| 2024-07-16 | 44,351.00 | 44,763.00 | 43,039.00 | 44,139.00 | 44,139.00 | 356,626 |
| 2024-07-15 | 45,815.00 | 45,815.00 | 43,650.00 | 44,219.00 | 44,219.00 | 244,601 |
| 2024-07-12 | 44,900.00 | 46,264.00 | 44,598.00 | 45,515.00 | 45,515.00 | 103,660 |
| 2024-07-11 | 45,848.00 | 45,848.00 | 44,588.00 | 44,742.00 | 44,742.00 | 180,097 |
| 2024-07-10 | 46,001.00 | 46,063.00 | 44,500.00 | 44,986.00 | 44,986.00 | 228,537 |
| 2024-07-09 | 46,672.00 | 46,672.00 | 45,900.00 | 46,063.00 | 46,063.00 | 229,350 |
| 2024-07-08 | 46,686.00 | 46,686.00 | 45,803.00 | 46,191.00 | 46,191.00 | 210,666 |
| 2024-07-05 | 48,957.00 | 48,957.00 | 46,333.00 | 46,836.00 | 46,836.00 | 183,180 |
| 2024-07-04 | 48,823.00 | 49,817.00 | 47,898.00 | 48,840.00 | 48,840.00 | 213,037 |
| 2024-07-03 | 46,000.00 | 48,690.00 | 45,051.00 | 48,216.00 | 48,216.00 | 304,803 |
| 2024-07-02 | 44,700.00 | 45,069.00 | 44,001.00 | 44,868.00 | 44,868.00 | 229,992 |
| 2024-07-01 | 43,902.00 | 45,358.00 | 43,900.00 | 44,713.00 | 44,713.00 | 167,578 |
| 2024-06-28 | 44,500.00 | 44,834.00 | 43,963.00 | 43,963.00 | 43,963.00 | 619,734 |
| 2024-06-27 | 44,407.00 | 44,407.00 | 43,175.00 | 44,190.00 | 44,190.00 | 207,271 |
| 2024-06-26 | 45,500.00 | 45,674.00 | 43,611.00 | 43,663.00 | 43,663.00 | 320,564 |
| 2024-06-25 | 45,423.00 | 46,087.00 | 44,002.00 | 44,535.00 | 44,535.00 | 296,096 |
| 2024-06-24 | 45,984.00 | 46,286.00 | 45,300.00 | 45,401.00 | 45,401.00 | 265,428 |
| 2024-06-21 | 47,500.00 | 48,308.00 | 45,444.00 | 45,984.00 | 45,984.00 | 429,255 |
| 2024-06-20 | 47,800.00 | 48,477.00 | 46,565.00 | 47,801.00 | 47,801.00 | 406,681 |
| 2024-06-19 | 47,250.00 | 47,674.00 | 44,900.00 | 47,041.00 | 47,041.00 | 316,976 |
| 2024-06-18 | 44,700.00 | 46,948.00 | 44,493.00 | 46,307.00 | 46,307.00 | 249,342 |
| 2024-06-14 | 44,136.00 | 44,541.00 | 43,400.00 | 44,493.00 | 44,493.00 | 289,631 |
| 2024-06-13 | 43,700.00 | 44,590.00 | 42,966.00 | 44,136.00 | 44,136.00 | 203,783 |
| 2024-06-12 | 44,121.00 | 44,271.00 | 43,294.00 | 43,668.00 | 43,668.00 | 228,092 |
| 2024-06-11 | 45,662.00 | 45,662.00 | 43,187.00 | 43,944.00 | 43,944.00 | 315,770 |
| 2024-06-10 | 46,324.00 | 46,660.00 | 45,479.00 | 45,479.00 | 45,479.00 | 135,976 |
| 2024-06-07 | 47,562.00 | 48,298.00 | 46,336.00 | 46,901.00 | 46,901.00 | 117,360 |
| 2024-06-06 | 48,300.00 | 48,982.00 | 47,515.00 | 48,079.00 | 48,079.00 | 249,153 |
| 2024-06-05 | 46,566.00 | 47,770.00 | 46,560.00 | 47,034.00 | 47,034.00 | 207,809 |
| 2024-06-04 | 47,600.00 | 48,006.00 | 45,868.00 | 46,491.00 | 46,491.00 | 464,878 |
| 2024-06-03 | 48,000.00 | 50,392.00 | 47,177.00 | 48,000.00 | 48,000.00 | 295,119 |
| 2024-05-31 | 50,998.00 | 51,003.00 | 48,916.00 | 49,026.00 | 49,026.00 | 390,530 |
| 2024-05-30 | 51,501.00 | 53,000.00 | 49,112.00 | 49,220.00 | 49,220.00 | 274,805 |
| 2024-05-28 | 52,500.00 | 52,995.00 | 51,524.00 | 52,506.00 | 52,506.00 | 453,064 |
| 2024-05-27 | 51,301.00 | 53,300.00 | 51,301.00 | 52,741.00 | 52,741.00 | 341,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 2,260.0000 ZAC |
| 2023-03-15 | 1,500.0000 ZAC |
| 2022-08-17 | 2,710.0000 ZAC |
| 2022-03-16 | 3,050.0000 ZAC |
| 2021-08-18 | 7,269.9997 ZAC |
| 2021-03-10 | 4,129.9999 ZAC |
| 2020-08-19 | 1,960.0000 ZAC |
| 2020-03-11 | 1,599.0000 ZAC |
| 2019-08-14 | 3,079.0001 ZAC |
| 2019-03-13 | 1,573.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.