Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 51,495.00 | 53,085.00 | 51,448.00 | 52,986.00 | 52,986.00 | 133,771 |
| 2024-05-23 | 53,700.00 | 54,200.00 | 51,410.00 | 52,010.00 | 52,010.00 | 231,279 |
| 2024-05-22 | 53,537.00 | 56,148.00 | 52,834.00 | 54,826.00 | 54,826.00 | 542,158 |
| 2024-05-21 | 52,575.00 | 53,892.00 | 52,070.00 | 53,624.00 | 53,624.00 | 157,938 |
| 2024-05-20 | 52,800.00 | 53,833.00 | 52,016.00 | 52,567.00 | 52,567.00 | 146,365 |
| 2024-05-17 | 52,000.00 | 53,262.00 | 51,877.00 | 52,825.00 | 52,825.00 | 151,720 |
| 2024-05-16 | 52,500.00 | 53,995.00 | 52,323.00 | 53,264.00 | 53,264.00 | 278,585 |
| 2024-05-15 | 54,075.00 | 54,447.00 | 52,961.00 | 53,055.00 | 53,055.00 | 376,774 |
| 2024-05-14 | 51,989.00 | 55,630.00 | 51,212.00 | 54,152.00 | 54,152.00 | 443,072 |
| 2024-05-13 | 49,639.00 | 52,527.00 | 49,639.00 | 52,527.00 | 52,527.00 | 218,455 |
| 2024-05-10 | 49,999.00 | 51,335.00 | 48,931.00 | 51,000.00 | 51,000.00 | 149,091 |
| 2024-05-09 | 48,201.00 | 49,989.00 | 48,201.00 | 49,275.00 | 49,275.00 | 155,378 |
| 2024-05-08 | 49,800.00 | 50,000.00 | 48,172.00 | 49,972.00 | 49,972.00 | 308,792 |
| 2024-05-07 | 49,499.00 | 49,887.00 | 49,082.00 | 49,492.00 | 49,492.00 | 156,656 |
| 2024-05-06 | 48,300.00 | 49,801.00 | 47,741.00 | 49,321.00 | 49,321.00 | 261,382 |
| 2024-05-03 | 47,499.00 | 48,124.00 | 46,495.00 | 47,900.00 | 47,900.00 | 331,186 |
| 2024-05-02 | 46,500.00 | 47,466.00 | 45,743.00 | 45,885.00 | 45,885.00 | 324,838 |
| 2024-04-30 | 46,352.00 | 47,595.00 | 46,352.00 | 46,352.00 | 46,352.00 | 408,231 |
| 2024-04-29 | 46,742.00 | 48,288.00 | 46,742.00 | 48,122.00 | 48,122.00 | 151,359 |
| 2024-04-26 | 45,577.00 | 48,048.00 | 44,891.00 | 47,554.00 | 47,554.00 | 396,932 |
| 2024-04-25 | 46,417.00 | 46,417.00 | 43,135.00 | 45,500.00 | 45,500.00 | 1,150,294 |
| 2024-04-24 | 45,251.00 | 46,735.00 | 45,205.00 | 46,100.00 | 46,100.00 | 168,348 |
| 2024-04-23 | 45,270.00 | 45,270.00 | 43,493.00 | 44,614.00 | 44,614.00 | 267,623 |
| 2024-04-22 | 47,011.00 | 47,720.00 | 45,550.50 | 46,000.00 | 46,000.00 | 205,496 |
| 2024-04-19 | 48,700.00 | 48,969.00 | 47,658.00 | 47,856.00 | 47,856.00 | 195,070 |
| 2024-04-18 | 47,750.00 | 48,986.00 | 47,693.00 | 48,229.00 | 48,229.00 | 364,998 |
| 2024-04-17 | 47,400.00 | 48,300.00 | 46,328.00 | 47,269.00 | 47,269.00 | 320,828 |
| 2024-04-16 | 47,197.00 | 47,987.00 | 45,825.00 | 46,100.00 | 46,100.00 | 311,582 |
| 2024-04-15 | 49,195.00 | 49,644.00 | 48,257.00 | 48,498.00 | 48,498.00 | 205,791 |
| 2024-04-12 | 48,376.00 | 49,688.00 | 48,376.00 | 48,906.00 | 48,906.00 | 244,902 |
| 2024-04-11 | 48,468.00 | 48,665.00 | 47,520.00 | 48,000.00 | 48,000.00 | 230,683 |
| 2024-04-10 | 48,800.00 | 49,781.00 | 47,978.00 | 48,887.00 | 48,887.00 | 273,360 |
| 2024-04-09 | 47,484.00 | 48,411.00 | 47,484.00 | 48,000.00 | 48,000.00 | 405,402 |
| 2024-04-08 | 47,219.00 | 47,489.00 | 46,639.00 | 46,921.00 | 46,921.00 | 99,565 |
| 2024-04-05 | 46,749.00 | 46,898.00 | 45,622.00 | 46,092.00 | 46,092.00 | 184,515 |
| 2024-04-04 | 47,735.00 | 47,771.00 | 46,699.00 | 47,123.00 | 47,123.00 | 270,913 |
| 2024-04-03 | 47,390.00 | 47,403.00 | 46,269.00 | 46,736.00 | 46,736.00 | 257,047 |
| 2024-04-02 | 46,792.00 | 49,158.00 | 46,792.00 | 48,655.00 | 48,655.00 | 523,058 |
| 2024-03-28 | 45,100.00 | 47,249.00 | 44,659.00 | 46,227.00 | 46,227.00 | 257,364 |
| 2024-03-27 | 45,900.00 | 45,900.00 | 45,094.00 | 45,172.00 | 45,172.00 | 325,307 |
| 2024-03-26 | 47,146.00 | 47,178.00 | 45,503.00 | 45,841.00 | 45,841.00 | 184,449 |
| 2024-03-25 | 47,370.00 | 47,568.00 | 46,815.00 | 47,000.00 | 47,000.00 | 306,903 |
| 2024-03-22 | 48,100.00 | 48,454.00 | 45,982.00 | 46,482.00 | 46,482.00 | 427,811 |
| 2024-03-20 | 45,692.00 | 47,129.00 | 45,008.00 | 47,129.00 | 47,129.00 | 684,889 |
| 2024-03-19 | 43,890.00 | 45,271.00 | 43,266.00 | 45,086.00 | 45,086.00 | 398,784 |
| 2024-03-18 | 42,000.00 | 43,820.00 | 41,327.00 | 43,750.00 | 43,750.00 | 492,605 |
| 2024-03-15 | 44,599.00 | 44,737.00 | 41,070.00 | 41,070.00 | 41,070.00 | 1,350,154 |
| 2024-03-14 | 45,637.00 | 46,060.00 | 44,200.00 | 44,693.00 | 44,693.00 | 692,488 |
| 2024-03-13 | 45,501.00 | 48,484.00 | 45,269.00 | 45,484.00 | 45,484.00 | 500,191 |
| 2024-03-12 | 49,968.00 | 50,160.00 | 48,200.00 | 49,301.00 | 49,301.00 | 407,370 |
| 2024-03-11 | 51,701.00 | 51,701.00 | 48,501.00 | 48,871.00 | 48,871.00 | 515,500 |
| 2024-03-08 | 52,800.00 | 54,396.00 | 52,599.00 | 52,693.00 | 52,693.00 | 332,934 |
| 2024-03-07 | 54,115.00 | 54,115.00 | 52,248.00 | 53,919.00 | 53,919.00 | 185,877 |
| 2024-03-06 | 53,799.00 | 54,118.00 | 52,543.00 | 53,676.00 | 53,676.00 | 277,067 |
| 2024-03-05 | 53,999.00 | 53,999.00 | 52,222.00 | 52,640.00 | 52,640.00 | 216,674 |
| 2024-03-04 | 52,801.00 | 53,797.00 | 52,545.00 | 52,545.00 | 52,545.00 | 204,652 |
| 2024-03-01 | 53,803.00 | 53,803.00 | 52,750.00 | 53,454.00 | 53,454.00 | 206,862 |
| 2024-02-29 | 53,915.00 | 54,974.00 | 53,183.00 | 53,695.00 | 53,695.00 | 572,859 |
| 2024-02-28 | 54,500.00 | 55,000.00 | 53,406.00 | 53,881.00 | 53,881.00 | 322,903 |
| 2024-02-27 | 54,029.00 | 55,162.00 | 54,029.00 | 54,703.00 | 54,703.00 | 218,806 |
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.