Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 43,040.00 | 43,467.00 | 42,315.00 | 43,467.00 | 43,467.00 | 158,869 |
| 2023-09-04 | 42,137.00 | 43,700.00 | 42,137.00 | 43,700.00 | 43,700.00 | 218,887 |
| 2023-09-01 | 41,564.00 | 42,355.00 | 40,666.00 | 42,041.00 | 42,041.00 | 309,507 |
| 2023-08-31 | 42,210.00 | 42,520.00 | 41,110.00 | 41,538.00 | 41,538.00 | 581,418 |
| 2023-08-30 | 41,796.00 | 42,698.00 | 41,419.00 | 42,088.00 | 42,088.00 | 264,385 |
| 2023-08-29 | 42,000.00 | 42,135.00 | 41,248.00 | 41,389.00 | 41,389.00 | 351,911 |
| 2023-08-28 | 41,229.00 | 42,203.00 | 41,229.00 | 42,000.00 | 42,000.00 | 103,238 |
| 2023-08-25 | 41,824.00 | 42,242.00 | 41,025.00 | 41,025.00 | 41,025.00 | 221,272 |
| 2023-08-24 | 41,306.00 | 42,810.00 | 41,306.00 | 41,717.00 | 41,717.00 | 854,153 |
| 2023-08-23 | 41,938.00 | 42,550.00 | 41,304.00 | 42,477.00 | 42,477.00 | 228,632 |
| 2023-08-22 | 40,232.00 | 41,650.00 | 39,606.00 | 41,548.00 | 41,548.00 | 420,621 |
| 2023-08-21 | 40,000.00 | 40,001.00 | 38,575.00 | 39,652.00 | 39,652.00 | 174,765 |
| 2023-08-18 | 40,586.00 | 40,586.00 | 38,841.00 | 39,100.00 | 39,100.00 | 201,853 |
| 2023-08-17 | 39,800.00 | 40,727.00 | 39,500.00 | 40,036.00 | 40,036.00 | 525,449 |
| 2023-08-16 | 40,111.00 | 40,320.00 | 39,141.00 | 40,042.00 | 40,042.00 | 247,119 |
| 2023-08-15 | 43,795.00 | 43,795.00 | 42,300.00 | 42,411.00 | 40,151.00 | 195,988 |
| 2023-08-14 | 43,793.00 | 43,825.00 | 42,494.00 | 43,038.00 | 40,744.59 | 311,477 |
| 2023-08-11 | 45,000.00 | 45,209.00 | 43,931.00 | 44,284.00 | 41,924.19 | 111,660 |
| 2023-08-10 | 45,265.00 | 45,267.00 | 44,093.00 | 44,388.00 | 42,022.65 | 161,889 |
| 2023-08-08 | 45,000.00 | 45,412.00 | 44,247.00 | 44,247.00 | 41,889.16 | 148,762 |
| 2023-08-07 | 45,513.00 | 45,832.00 | 45,000.00 | 45,410.00 | 42,990.19 | 106,955 |
| 2023-08-04 | 46,366.00 | 46,370.00 | 45,212.00 | 45,542.00 | 43,115.16 | 187,616 |
| 2023-08-03 | 47,354.00 | 47,354.00 | 45,331.00 | 46,002.00 | 43,550.64 | 321,554 |
| 2023-08-02 | 48,591.00 | 48,591.00 | 47,000.00 | 47,499.00 | 44,967.87 | 482,698 |
| 2023-08-01 | 48,551.00 | 48,979.00 | 48,177.00 | 48,935.00 | 46,327.35 | 157,208 |
| 2023-07-31 | 48,275.00 | 48,860.00 | 48,076.00 | 48,860.00 | 46,256.35 | 144,162 |
| 2023-07-28 | 47,599.00 | 48,416.00 | 46,526.00 | 48,209.00 | 45,640.04 | 254,307 |
| 2023-07-27 | 47,861.00 | 49,134.00 | 47,169.00 | 48,369.00 | 45,791.51 | 1,040,293 |
| 2023-07-26 | 47,500.00 | 49,791.00 | 47,284.00 | 48,048.00 | 45,487.62 | 406,969 |
| 2023-07-25 | 44,500.00 | 48,974.00 | 44,398.00 | 48,974.00 | 46,364.27 | 386,151 |
| 2023-07-24 | 43,116.00 | 44,218.00 | 43,116.00 | 43,900.00 | 41,560.65 | 132,584 |
| 2023-07-21 | 43,200.00 | 44,517.00 | 43,011.00 | 43,351.00 | 41,040.91 | 129,754 |
| 2023-07-20 | 45,299.00 | 45,505.00 | 43,234.00 | 44,236.00 | 41,878.75 | 292,299 |
| 2023-07-19 | 44,464.00 | 45,587.00 | 44,249.00 | 44,594.00 | 42,217.67 | 148,106 |
| 2023-07-18 | 44,150.00 | 45,770.00 | 44,100.00 | 44,533.00 | 42,159.92 | 150,924 |
| 2023-07-17 | 45,081.00 | 45,081.00 | 43,510.00 | 44,916.00 | 42,522.51 | 257,237 |
| 2023-07-14 | 44,862.00 | 45,541.00 | 44,385.00 | 45,029.00 | 42,629.49 | 177,904 |
| 2023-07-13 | 44,411.00 | 45,343.00 | 43,958.00 | 44,946.00 | 42,550.91 | 229,987 |
| 2023-07-12 | 43,000.00 | 44,581.00 | 42,917.00 | 44,313.00 | 41,951.65 | 294,855 |
| 2023-07-11 | 42,500.00 | 42,976.00 | 42,283.00 | 42,688.00 | 40,413.24 | 106,529 |
| 2023-07-10 | 42,001.00 | 42,573.00 | 41,311.00 | 42,377.00 | 40,118.81 | 190,737 |
| 2023-07-07 | 43,000.00 | 43,415.00 | 42,421.00 | 42,900.00 | 40,613.94 | 264,133 |
| 2023-07-06 | 43,865.00 | 43,865.00 | 42,135.00 | 42,160.00 | 39,913.38 | 255,384 |
| 2023-07-05 | 43,632.00 | 44,443.00 | 43,632.00 | 43,786.00 | 41,452.73 | 222,255 |
| 2023-07-04 | 44,745.00 | 44,745.00 | 44,066.00 | 44,404.00 | 42,037.80 | 87,080 |
| 2023-07-03 | 43,755.00 | 45,130.00 | 43,369.00 | 44,816.00 | 42,427.84 | 244,537 |
| 2023-06-30 | 44,935.00 | 44,957.00 | 43,825.00 | 44,254.00 | 41,895.79 | 233,723 |
| 2023-06-29 | 45,178.00 | 45,178.00 | 44,316.00 | 45,083.00 | 42,680.61 | 181,376 |
| 2023-06-28 | 45,721.00 | 45,721.00 | 44,426.00 | 44,622.00 | 42,244.18 | 181,868 |
| 2023-06-27 | 47,460.00 | 47,559.00 | 44,667.00 | 45,342.00 | 42,925.81 | 348,224 |
| 2023-06-26 | 45,640.00 | 46,926.00 | 45,563.00 | 46,467.00 | 43,990.86 | 177,998 |
| 2023-06-23 | 47,225.00 | 47,225.00 | 45,005.00 | 46,463.00 | 43,987.08 | 424,778 |
| 2023-06-22 | 48,993.00 | 48,993.00 | 47,162.00 | 47,247.00 | 44,729.30 | 200,573 |
| 2023-06-21 | 49,516.00 | 49,516.00 | 47,400.00 | 48,044.00 | 45,483.83 | 207,394 |
| 2023-06-20 | 50,709.00 | 50,709.00 | 49,039.00 | 49,284.00 | 46,657.75 | 201,962 |
| 2023-06-19 | 51,001.00 | 51,901.00 | 49,553.00 | 50,443.00 | 47,754.99 | 374,835 |
| 2023-06-15 | 51,498.00 | 53,282.00 | 50,100.00 | 52,420.00 | 49,626.64 | 577,522 |
| 2023-06-14 | 49,800.00 | 51,468.00 | 49,442.00 | 51,468.00 | 48,725.37 | 274,421 |
| 2023-06-13 | 48,558.00 | 49,956.00 | 48,558.00 | 49,370.00 | 46,739.17 | 194,026 |
| 2023-06-12 | 49,004.00 | 49,048.00 | 47,573.00 | 48,220.00 | 45,650.45 | 396,567 |
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.