Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 54,399.00 | 54,400.00 | 52,922.00 | 53,883.00 | 53,883.00 | 191,853 |
| 2024-02-23 | 54,300.00 | 55,281.00 | 54,150.00 | 55,140.00 | 55,140.00 | 559,861 |
| 2024-02-22 | 53,040.00 | 54,328.00 | 52,508.00 | 54,218.00 | 54,218.00 | 195,977 |
| 2024-02-21 | 54,301.00 | 54,349.00 | 51,408.00 | 52,500.00 | 52,500.00 | 400,533 |
| 2024-02-20 | 54,900.00 | 54,924.00 | 52,518.00 | 54,893.00 | 54,893.00 | 418,510 |
| 2024-02-19 | 55,158.00 | 56,088.00 | 55,158.00 | 55,989.00 | 55,989.00 | 340,004 |
| 2024-02-16 | 53,901.00 | 56,646.00 | 53,901.00 | 55,785.00 | 55,785.00 | 301,080 |
| 2024-02-15 | 56,415.00 | 56,415.00 | 53,435.00 | 54,696.00 | 54,696.00 | 175,011 |
| 2024-02-14 | 54,001.00 | 56,000.00 | 54,001.00 | 55,177.00 | 55,177.00 | 230,529 |
| 2024-02-13 | 56,699.00 | 56,700.00 | 55,118.00 | 56,084.00 | 56,084.00 | 120,362 |
| 2024-02-12 | 54,333.00 | 56,279.00 | 53,954.00 | 55,729.00 | 55,729.00 | 197,803 |
| 2024-02-09 | 55,074.00 | 55,074.00 | 53,000.00 | 54,333.00 | 54,333.00 | 106,123 |
| 2024-02-08 | 55,766.00 | 56,948.00 | 54,057.00 | 54,613.00 | 54,613.00 | 127,417 |
| 2024-02-07 | 56,100.00 | 56,100.00 | 54,401.00 | 55,034.00 | 55,034.00 | 67,684 |
| 2024-02-06 | 56,740.00 | 56,740.00 | 55,110.00 | 55,478.00 | 55,478.00 | 66,745 |
| 2024-02-05 | 57,073.00 | 57,536.00 | 55,137.50 | 55,586.00 | 55,586.00 | 113,029 |
| 2024-02-02 | 56,849.00 | 58,794.00 | 55,813.00 | 56,968.00 | 56,968.00 | 267,889 |
| 2024-02-01 | 58,695.00 | 58,695.00 | 53,993.00 | 56,850.00 | 56,850.00 | 258,822 |
| 2024-01-31 | 55,851.00 | 57,990.00 | 55,000.00 | 55,301.00 | 55,301.00 | 215,036 |
| 2024-01-30 | 56,645.00 | 57,872.00 | 55,663.00 | 56,836.00 | 56,836.00 | 101,579 |
| 2024-01-29 | 57,171.00 | 58,700.00 | 56,237.00 | 56,262.00 | 56,262.00 | 125,846 |
| 2024-01-26 | 56,286.00 | 58,621.00 | 55,043.00 | 58,614.00 | 58,614.00 | 178,696 |
| 2024-01-25 | 57,525.00 | 58,300.00 | 55,533.00 | 56,122.00 | 56,122.00 | 133,801 |
| 2024-01-24 | 52,701.00 | 57,026.00 | 52,701.00 | 56,733.00 | 56,733.00 | 228,450 |
| 2024-01-23 | 52,943.00 | 54,418.00 | 52,876.00 | 53,576.00 | 53,576.00 | 210,017 |
| 2024-01-22 | 53,401.00 | 54,170.00 | 52,056.00 | 52,847.00 | 52,847.00 | 258,987 |
| 2024-01-19 | 53,151.00 | 54,753.00 | 53,151.00 | 53,916.00 | 53,916.00 | 147,261 |
| 2024-01-18 | 52,011.00 | 54,471.00 | 52,001.00 | 52,998.00 | 52,998.00 | 271,980 |
| 2024-01-17 | 53,009.00 | 53,009.00 | 51,239.00 | 51,738.00 | 51,738.00 | 216,709 |
| 2024-01-16 | 54,100.00 | 54,818.00 | 53,209.00 | 53,600.00 | 53,600.00 | 223,652 |
| 2024-01-15 | 54,953.00 | 55,402.00 | 54,535.00 | 55,402.00 | 55,402.00 | 86,909 |
| 2024-01-12 | 56,000.00 | 56,020.00 | 54,986.00 | 55,301.00 | 55,301.00 | 143,354 |
| 2024-01-11 | 54,453.00 | 56,672.00 | 54,453.00 | 55,714.00 | 55,714.00 | 258,881 |
| 2024-01-10 | 57,076.00 | 57,305.00 | 54,000.00 | 55,140.00 | 55,140.00 | 219,122 |
| 2024-01-09 | 57,789.00 | 58,958.50 | 57,315.00 | 57,315.00 | 57,315.00 | 269,516 |
| 2024-01-08 | 58,810.00 | 59,050.00 | 57,117.00 | 57,184.00 | 57,184.00 | 125,078 |
| 2024-01-05 | 58,827.00 | 59,391.00 | 58,641.00 | 58,828.00 | 58,828.00 | 77,355 |
| 2024-01-04 | 59,000.00 | 59,998.00 | 58,822.00 | 59,083.00 | 59,083.00 | 119,905 |
| 2024-01-03 | 60,361.00 | 60,486.00 | 58,993.00 | 60,103.00 | 60,103.00 | 98,099 |
| 2024-01-02 | 59,899.00 | 61,009.00 | 59,502.00 | 60,352.00 | 60,352.00 | 87,434 |
| 2023-12-29 | 60,420.00 | 61,990.00 | 59,724.00 | 61,478.00 | 61,478.00 | 80,842 |
| 2023-12-28 | 61,317.00 | 61,794.00 | 59,856.00 | 60,421.00 | 60,421.00 | 232,697 |
| 2023-12-27 | 60,200.00 | 61,851.00 | 59,400.00 | 61,358.00 | 61,358.00 | 142,764 |
| 2023-12-22 | 59,992.00 | 61,219.00 | 59,797.00 | 60,467.00 | 60,467.00 | 36,590 |
| 2023-12-21 | 57,279.00 | 59,899.00 | 57,279.00 | 59,750.00 | 59,750.00 | 148,989 |
| 2023-12-20 | 57,573.00 | 59,887.00 | 57,573.00 | 57,573.00 | 57,573.00 | 126,969 |
| 2023-12-19 | 58,251.00 | 59,151.00 | 58,181.00 | 59,067.00 | 59,067.00 | 167,665 |
| 2023-12-18 | 58,627.00 | 60,681.00 | 57,543.00 | 58,245.00 | 58,245.00 | 216,593 |
| 2023-12-14 | 59,270.00 | 59,270.00 | 57,402.00 | 58,627.00 | 58,627.00 | 602,019 |
| 2023-12-13 | 57,858.00 | 57,868.00 | 56,103.00 | 56,900.00 | 56,900.00 | 241,925 |
| 2023-12-12 | 57,653.00 | 59,298.00 | 56,693.00 | 57,573.00 | 57,573.00 | 361,197 |
| 2023-12-11 | 57,947.00 | 58,876.00 | 56,444.00 | 57,354.00 | 57,354.00 | 292,064 |
| 2023-12-08 | 59,500.00 | 60,250.00 | 58,246.00 | 58,856.00 | 58,856.00 | 249,810 |
| 2023-12-07 | 59,397.00 | 60,710.00 | 59,397.00 | 59,951.00 | 59,951.00 | 211,696 |
| 2023-12-06 | 60,355.00 | 60,355.00 | 59,000.00 | 59,654.00 | 59,654.00 | 163,874 |
| 2023-12-05 | 60,150.00 | 60,608.00 | 58,864.00 | 59,438.00 | 59,438.00 | 122,445 |
| 2023-12-04 | 60,299.00 | 61,552.00 | 60,299.00 | 60,339.00 | 60,339.00 | 112,336 |
| 2023-12-01 | 59,699.00 | 61,382.00 | 58,451.00 | 61,038.00 | 61,038.00 | 163,528 |
| 2023-11-30 | 60,541.00 | 60,541.00 | 58,880.00 | 59,227.00 | 59,227.00 | 838,272 |
| 2023-11-29 | 61,168.00 | 61,718.00 | 58,906.00 | 60,262.00 | 60,262.00 | 467,431 |
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.