Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 61,362.00 | 62,094.00 | 60,853.00 | 62,094.00 | 62,094.00 | 405,418 |
| 2023-11-27 | 61,722.00 | 61,722.00 | 60,518.00 | 61,476.00 | 61,476.00 | 398,931 |
| 2023-11-24 | 62,200.00 | 62,226.00 | 60,502.00 | 61,397.00 | 61,397.00 | 168,506 |
| 2023-11-23 | 59,211.00 | 63,798.00 | 58,801.00 | 62,000.00 | 62,000.00 | 452,782 |
| 2023-11-22 | 58,090.00 | 61,713.00 | 58,066.00 | 61,376.00 | 61,376.00 | 462,731 |
| 2023-11-21 | 57,800.00 | 58,939.00 | 56,978.00 | 58,068.00 | 58,068.00 | 214,932 |
| 2023-11-20 | 56,659.00 | 57,500.00 | 55,734.00 | 56,923.00 | 56,923.00 | 204,934 |
| 2023-11-17 | 54,000.00 | 56,136.00 | 52,727.00 | 55,997.00 | 55,997.00 | 386,193 |
| 2023-11-16 | 55,001.00 | 56,954.00 | 54,050.00 | 54,784.00 | 54,784.00 | 432,773 |
| 2023-11-15 | 58,500.00 | 58,892.00 | 55,876.00 | 56,286.00 | 56,286.00 | 449,412 |
| 2023-11-14 | 53,996.00 | 57,967.00 | 53,996.00 | 57,500.00 | 57,500.00 | 206,988 |
| 2023-11-13 | 52,875.00 | 54,999.00 | 52,501.00 | 54,425.00 | 54,425.00 | 185,003 |
| 2023-11-10 | 52,499.00 | 52,500.00 | 51,000.00 | 52,203.00 | 52,203.00 | 112,650 |
| 2023-11-09 | 52,392.00 | 52,392.00 | 50,922.00 | 52,392.00 | 52,392.00 | 277,660 |
| 2023-11-08 | 52,501.00 | 52,571.00 | 51,086.00 | 51,870.00 | 51,870.00 | 135,062 |
| 2023-11-07 | 52,018.00 | 52,705.00 | 51,700.00 | 52,390.00 | 52,390.00 | 574,845 |
| 2023-11-06 | 53,200.00 | 53,898.00 | 51,896.00 | 52,789.00 | 52,789.00 | 211,279 |
| 2023-11-03 | 51,276.00 | 54,350.00 | 50,478.00 | 54,350.00 | 54,350.00 | 488,687 |
| 2023-11-02 | 49,388.00 | 51,400.00 | 49,388.00 | 51,400.00 | 51,400.00 | 142,226 |
| 2023-11-01 | 49,203.00 | 50,088.00 | 48,845.00 | 49,619.00 | 49,619.00 | 138,041 |
| 2023-10-31 | 48,711.00 | 50,088.00 | 48,711.00 | 49,382.00 | 49,382.00 | 164,970 |
| 2023-10-30 | 49,782.00 | 50,133.00 | 49,101.00 | 49,725.00 | 49,725.00 | 131,437 |
| 2023-10-27 | 47,797.00 | 50,109.00 | 47,794.00 | 50,109.00 | 50,109.00 | 261,777 |
| 2023-10-26 | 48,000.00 | 48,563.00 | 47,650.00 | 48,563.00 | 48,563.00 | 127,659 |
| 2023-10-25 | 49,000.00 | 49,131.00 | 48,042.00 | 48,659.00 | 48,659.00 | 103,745 |
| 2023-10-24 | 47,410.00 | 49,151.00 | 47,286.00 | 48,725.00 | 48,725.00 | 168,792 |
| 2023-10-23 | 48,593.00 | 48,972.00 | 47,242.00 | 48,492.00 | 48,492.00 | 117,702 |
| 2023-10-20 | 49,188.00 | 49,188.00 | 47,600.00 | 47,714.00 | 47,714.00 | 165,313 |
| 2023-10-19 | 49,500.00 | 49,500.00 | 48,503.00 | 49,372.00 | 49,372.00 | 163,132 |
| 2023-10-18 | 49,402.00 | 49,639.00 | 48,963.00 | 49,187.00 | 49,187.00 | 426,262 |
| 2023-10-17 | 49,063.00 | 49,796.00 | 48,121.00 | 49,311.00 | 49,311.00 | 188,306 |
| 2023-10-16 | 48,463.00 | 49,368.00 | 46,999.00 | 49,189.00 | 49,189.00 | 189,847 |
| 2023-10-13 | 46,497.00 | 48,290.00 | 46,497.00 | 48,169.00 | 48,169.00 | 225,349 |
| 2023-10-12 | 46,601.00 | 48,010.00 | 46,601.00 | 47,393.00 | 47,393.00 | 345,597 |
| 2023-10-11 | 45,200.00 | 46,881.00 | 45,200.00 | 46,093.00 | 46,093.00 | 262,803 |
| 2023-10-10 | 45,233.00 | 46,944.00 | 44,443.00 | 45,851.00 | 45,851.00 | 322,763 |
| 2023-10-09 | 45,288.00 | 46,085.00 | 44,735.00 | 45,000.00 | 45,000.00 | 189,033 |
| 2023-10-06 | 44,228.00 | 45,622.00 | 44,052.00 | 45,288.00 | 45,288.00 | 80,889 |
| 2023-10-05 | 45,489.00 | 45,591.00 | 41,610.00 | 43,704.00 | 43,704.00 | 235,811 |
| 2023-10-04 | 45,964.00 | 45,964.00 | 44,333.00 | 44,945.00 | 44,945.00 | 149,175 |
| 2023-10-03 | 45,455.00 | 46,521.00 | 44,285.00 | 45,028.00 | 45,028.00 | 101,903 |
| 2023-10-02 | 45,776.00 | 45,993.00 | 44,644.00 | 44,688.00 | 44,688.00 | 95,239 |
| 2023-09-29 | 45,692.00 | 46,625.00 | 45,439.00 | 45,479.00 | 45,479.00 | 141,796 |
| 2023-09-28 | 45,053.00 | 45,893.00 | 45,053.00 | 45,660.00 | 45,660.00 | 157,355 |
| 2023-09-27 | 44,948.00 | 45,729.00 | 44,500.00 | 44,705.00 | 44,705.00 | 192,013 |
| 2023-09-26 | 46,086.00 | 46,169.00 | 44,105.00 | 44,350.00 | 44,350.00 | 290,245 |
| 2023-09-22 | 47,400.00 | 47,469.00 | 46,265.00 | 46,487.00 | 46,487.00 | 281,961 |
| 2023-09-21 | 47,000.00 | 47,694.00 | 45,331.00 | 45,738.00 | 45,738.00 | 138,851 |
| 2023-09-20 | 46,565.00 | 48,463.00 | 46,565.00 | 47,844.00 | 47,844.00 | 240,057 |
| 2023-09-19 | 46,977.00 | 47,813.00 | 46,977.00 | 47,227.00 | 47,227.00 | 120,169 |
| 2023-09-18 | 47,314.00 | 47,920.00 | 46,456.00 | 46,977.00 | 46,977.00 | 189,134 |
| 2023-09-15 | 47,191.00 | 48,449.00 | 46,712.00 | 47,314.00 | 47,314.00 | 617,817 |
| 2023-09-14 | 43,793.00 | 47,549.00 | 43,793.00 | 46,838.00 | 46,838.00 | 462,775 |
| 2023-09-13 | 42,000.00 | 43,550.00 | 41,992.00 | 43,200.00 | 43,200.00 | 306,570 |
| 2023-09-12 | 40,802.00 | 42,952.00 | 40,802.00 | 42,952.00 | 42,952.00 | 341,140 |
| 2023-09-11 | 40,961.00 | 41,944.00 | 40,693.00 | 40,944.00 | 40,944.00 | 273,714 |
| 2023-09-08 | 41,653.00 | 42,290.00 | 39,856.00 | 40,550.00 | 40,550.00 | 258,810 |
| 2023-09-07 | 42,443.00 | 42,796.00 | 40,815.00 | 40,985.00 | 40,985.00 | 154,597 |
| 2023-09-06 | 42,135.00 | 43,232.00 | 42,135.00 | 42,443.00 | 42,443.00 | 173,630 |
| 2023-09-05 | 43,040.00 | 43,467.00 | 42,315.00 | 43,467.00 | 43,467.00 | 158,869 |
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.