Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 47,900.00 | 50,115.00 | 47,844.00 | 49,600.00 | 46,956.91 | 588,608 |
| 2023-06-08 | 47,313.00 | 48,315.00 | 46,688.00 | 47,979.00 | 45,422.29 | 380,031 |
| 2023-06-07 | 46,363.00 | 48,037.00 | 45,154.00 | 47,320.00 | 44,798.41 | 358,286 |
| 2023-06-06 | 45,407.00 | 46,743.00 | 44,857.00 | 45,401.00 | 42,981.67 | 356,456 |
| 2023-06-05 | 46,115.00 | 47,115.00 | 46,115.00 | 46,485.00 | 44,007.90 | 115,618 |
| 2023-06-02 | 44,537.00 | 47,038.00 | 44,041.00 | 46,755.00 | 44,263.52 | 427,795 |
| 2023-06-01 | 44,349.00 | 44,511.00 | 43,111.00 | 44,348.00 | 41,984.78 | 399,652 |
| 2023-05-31 | 42,800.00 | 44,272.00 | 42,695.00 | 43,355.00 | 41,044.70 | 798,462 |
| 2023-05-30 | 43,900.00 | 44,794.00 | 43,013.00 | 43,331.00 | 41,021.97 | 337,356 |
| 2023-05-29 | 43,800.00 | 45,028.00 | 43,800.00 | 43,900.00 | 41,560.65 | 164,106 |
| 2023-05-26 | 43,924.00 | 44,718.00 | 43,627.00 | 44,345.00 | 41,981.94 | 303,007 |
| 2023-05-25 | 42,989.00 | 43,900.00 | 42,769.00 | 42,955.00 | 40,666.01 | 271,217 |
| 2023-05-24 | 44,000.00 | 44,211.00 | 42,782.00 | 43,123.00 | 40,825.06 | 1,102,752 |
| 2023-05-23 | 45,429.00 | 45,429.00 | 44,489.00 | 44,856.00 | 42,465.71 | 227,603 |
| 2023-05-22 | 46,498.00 | 46,498.00 | 44,958.00 | 45,180.00 | 42,772.45 | 172,291 |
| 2023-05-19 | 45,800.00 | 47,077.00 | 45,798.00 | 46,759.00 | 44,267.30 | 173,703 |
| 2023-05-18 | 46,160.00 | 47,170.00 | 45,789.00 | 46,567.00 | 44,085.53 | 224,038 |
| 2023-05-17 | 46,701.00 | 47,136.50 | 46,086.00 | 46,820.00 | 44,325.05 | 234,451 |
| 2023-05-16 | 45,842.00 | 46,991.00 | 45,842.00 | 46,158.00 | 43,698.33 | 193,438 |
| 2023-05-15 | 45,615.00 | 46,777.00 | 45,615.00 | 46,350.00 | 43,880.10 | 208,481 |
| 2023-05-12 | 45,074.00 | 46,501.00 | 45,040.00 | 46,030.00 | 43,577.15 | 358,984 |
| 2023-05-11 | 46,101.00 | 46,391.00 | 44,266.00 | 45,099.00 | 42,695.76 | 453,899 |
| 2023-05-10 | 47,999.00 | 48,201.00 | 46,553.00 | 47,037.00 | 44,530.49 | 450,401 |
| 2023-05-09 | 46,399.00 | 46,879.00 | 45,612.00 | 46,776.00 | 44,283.40 | 307,582 |
| 2023-05-08 | 45,202.00 | 47,993.00 | 45,202.00 | 46,922.00 | 44,421.62 | 343,485 |
| 2023-05-05 | 44,182.00 | 45,609.00 | 43,609.00 | 45,609.00 | 43,178.58 | 373,537 |
| 2023-05-04 | 44,800.00 | 44,996.00 | 43,302.00 | 43,590.00 | 41,267.17 | 326,796 |
| 2023-05-03 | 44,599.00 | 44,939.00 | 43,606.00 | 44,915.00 | 42,521.57 | 382,760 |
| 2023-05-02 | 44,499.00 | 44,611.00 | 43,337.00 | 43,600.00 | 41,276.64 | 418,237 |
| 2023-04-28 | 43,045.00 | 44,659.00 | 43,045.00 | 44,372.00 | 42,007.50 | 356,537 |
| 2023-04-26 | 43,500.00 | 44,800.00 | 42,652.00 | 44,519.00 | 42,146.67 | 414,449 |
| 2023-04-25 | 45,149.00 | 45,149.00 | 42,619.00 | 43,795.00 | 41,461.25 | 438,103 |
| 2023-04-24 | 44,600.00 | 45,841.00 | 43,480.00 | 44,687.00 | 42,305.72 | 540,351 |
| 2023-04-21 | 47,980.00 | 48,100.00 | 44,847.00 | 44,903.00 | 42,510.21 | 638,068 |
| 2023-04-20 | 48,025.00 | 49,073.00 | 47,769.00 | 48,958.00 | 46,349.12 | 334,079 |
| 2023-04-19 | 49,299.00 | 49,559.00 | 48,015.00 | 48,422.00 | 45,841.69 | 284,446 |
| 2023-04-18 | 48,210.00 | 49,669.00 | 47,885.00 | 49,377.00 | 46,745.80 | 338,926 |
| 2023-04-17 | 48,249.00 | 48,958.00 | 47,629.00 | 48,208.00 | 45,639.09 | 333,035 |
| 2023-04-14 | 48,950.00 | 49,499.00 | 47,846.00 | 48,090.00 | 45,527.38 | 361,428 |
| 2023-04-13 | 46,934.00 | 48,699.00 | 46,308.00 | 48,604.00 | 46,013.99 | 491,993 |
| 2023-04-12 | 46,671.00 | 47,460.00 | 46,520.00 | 47,140.00 | 44,628.00 | 522,289 |
| 2023-04-11 | 45,484.00 | 47,220.00 | 45,484.00 | 46,471.00 | 43,994.65 | 591,477 |
| 2023-04-06 | 46,000.00 | 46,000.00 | 44,500.00 | 44,688.00 | 42,306.66 | 379,550 |
| 2023-04-05 | 46,990.00 | 46,990.00 | 44,500.00 | 44,661.00 | 42,281.10 | 275,313 |
| 2023-04-04 | 44,878.00 | 48,923.00 | 44,870.00 | 46,334.00 | 43,864.95 | 941,090 |
| 2023-04-03 | 45,096.00 | 45,591.00 | 44,651.00 | 44,878.00 | 42,486.54 | 168,574 |
| 2023-03-31 | 46,345.00 | 46,433.00 | 44,969.00 | 44,969.00 | 42,572.69 | 168,040 |
| 2023-03-30 | 45,360.00 | 47,383.00 | 45,016.00 | 46,345.00 | 43,875.36 | 419,328 |
| 2023-03-29 | 44,500.00 | 45,306.00 | 43,243.00 | 44,771.00 | 42,385.24 | 292,762 |
| 2023-03-28 | 43,114.00 | 44,226.00 | 43,114.00 | 43,995.00 | 41,650.59 | 231,802 |
| 2023-03-27 | 43,472.00 | 43,472.00 | 42,192.00 | 43,098.00 | 40,801.39 | 186,164 |
| 2023-03-24 | 43,044.00 | 43,107.00 | 41,389.00 | 42,778.00 | 40,498.44 | 296,943 |
| 2023-03-23 | 43,001.00 | 43,822.00 | 42,364.00 | 43,044.00 | 40,750.27 | 260,115 |
| 2023-03-22 | 43,659.00 | 43,659.00 | 42,273.00 | 43,465.00 | 41,148.83 | 340,589 |
| 2023-03-20 | 41,600.00 | 43,926.00 | 40,800.00 | 43,770.00 | 41,437.58 | 530,703 |
| 2023-03-17 | 42,438.00 | 43,506.00 | 41,536.00 | 41,769.00 | 39,543.21 | 1,037,045 |
| 2023-03-16 | 44,654.00 | 44,654.00 | 41,251.00 | 42,436.00 | 40,174.67 | 573,884 |
| 2023-03-15 | 46,000.00 | 46,700.00 | 43,862.00 | 43,982.00 | 41,638.28 | 413,610 |
| 2023-03-14 | 48,151.00 | 48,151.00 | 46,526.00 | 47,127.00 | 43,195.63 | 266,513 |
| 2023-03-13 | 49,176.00 | 49,235.00 | 47,061.00 | 48,832.00 | 44,758.39 | 490,341 |
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.