Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 47,988.00 | 49,612.00 | 46,156.00 | 49,169.00 | 45,067.28 | 479,948 |
| 2023-03-09 | 47,080.00 | 48,236.00 | 46,606.00 | 48,124.00 | 44,109.46 | 191,892 |
| 2023-03-08 | 47,501.00 | 48,240.00 | 47,081.00 | 48,237.00 | 44,213.03 | 194,237 |
| 2023-03-07 | 47,921.00 | 49,015.00 | 47,320.00 | 48,686.00 | 44,624.57 | 444,130 |
| 2023-03-06 | 48,900.00 | 48,900.00 | 47,172.00 | 47,589.00 | 43,619.09 | 299,025 |
| 2023-03-03 | 49,200.00 | 50,199.00 | 48,837.00 | 49,421.00 | 45,298.26 | 259,930 |
| 2023-03-02 | 48,176.00 | 49,150.00 | 47,701.00 | 48,157.00 | 44,139.70 | 315,824 |
| 2023-03-01 | 48,601.00 | 50,443.00 | 47,661.00 | 48,408.00 | 44,369.76 | 575,304 |
| 2023-02-28 | 49,200.00 | 49,359.00 | 47,301.00 | 47,906.00 | 43,909.64 | 555,481 |
| 2023-02-27 | 49,297.00 | 49,647.00 | 48,636.00 | 49,122.00 | 45,024.20 | 341,101 |
| 2023-02-24 | 51,952.00 | 51,952.00 | 49,501.00 | 49,592.00 | 45,454.99 | 267,416 |
| 2023-02-23 | 50,678.00 | 52,272.00 | 50,678.00 | 51,712.00 | 47,398.14 | 411,926 |
| 2023-02-22 | 52,900.00 | 53,706.00 | 49,818.00 | 51,671.00 | 47,360.56 | 773,212 |
| 2023-02-21 | 53,700.00 | 55,207.00 | 52,001.00 | 54,026.00 | 49,519.11 | 388,388 |
| 2023-02-20 | 53,980.00 | 55,384.00 | 53,509.00 | 54,708.00 | 50,144.21 | 772,584 |
| 2023-02-17 | 53,199.00 | 55,259.00 | 52,626.00 | 53,158.00 | 48,723.51 | 296,388 |
| 2023-02-16 | 51,630.00 | 53,264.00 | 51,630.00 | 53,142.00 | 48,708.85 | 191,110 |
| 2023-02-15 | 52,905.00 | 52,905.00 | 50,502.00 | 50,963.00 | 46,711.62 | 220,087 |
| 2023-02-14 | 52,501.00 | 53,919.00 | 51,899.00 | 52,730.00 | 48,331.22 | 181,042 |
| 2023-02-13 | 52,490.00 | 52,947.00 | 51,366.00 | 52,947.00 | 48,530.12 | 184,577 |
| 2023-02-10 | 53,173.00 | 53,586.00 | 51,482.00 | 52,431.00 | 48,057.16 | 310,801 |
| 2023-02-09 | 53,650.00 | 53,650.00 | 52,217.00 | 52,651.00 | 48,258.81 | 228,784 |
| 2023-02-08 | 53,413.00 | 54,398.00 | 52,173.00 | 53,315.00 | 48,867.42 | 223,635 |
| 2023-02-07 | 52,060.00 | 53,764.00 | 50,525.00 | 53,289.00 | 48,843.59 | 463,705 |
| 2023-02-06 | 54,348.00 | 54,348.00 | 51,021.00 | 51,410.00 | 47,121.33 | 293,732 |
| 2023-02-03 | 54,478.00 | 55,293.00 | 52,930.00 | 54,236.00 | 49,711.59 | 591,644 |
| 2023-02-02 | 52,091.00 | 55,380.00 | 50,797.00 | 54,618.00 | 50,061.72 | 783,917 |
| 2023-02-01 | 52,955.00 | 54,457.00 | 51,501.00 | 52,571.00 | 48,185.48 | 333,552 |
| 2023-01-31 | 53,946.00 | 53,946.00 | 52,220.00 | 52,955.00 | 48,537.45 | 410,413 |
| 2023-01-30 | 54,199.00 | 54,199.00 | 52,161.00 | 52,859.00 | 48,449.46 | 237,688 |
| 2023-01-27 | 53,000.00 | 54,481.00 | 51,901.00 | 53,390.00 | 48,936.16 | 389,093 |
| 2023-01-26 | 52,000.00 | 53,198.00 | 50,539.00 | 53,063.00 | 48,636.44 | 601,593 |
| 2023-01-25 | 50,205.00 | 51,140.00 | 50,205.00 | 50,205.00 | 46,016.86 | 253,483 |
| 2023-01-24 | 52,200.00 | 52,425.00 | 50,740.00 | 50,895.00 | 46,649.30 | 115,850 |
| 2023-01-23 | 51,425.00 | 52,732.00 | 51,425.00 | 52,181.00 | 47,828.02 | 187,913 |
| 2023-01-20 | 51,644.00 | 52,300.00 | 50,600.00 | 51,317.00 | 47,036.09 | 320,065 |
| 2023-01-19 | 52,045.00 | 52,045.00 | 50,580.00 | 51,402.00 | 47,114.00 | 310,175 |
| 2023-01-18 | 52,000.00 | 52,408.00 | 50,662.00 | 52,128.00 | 47,779.44 | 334,821 |
| 2023-01-17 | 51,500.00 | 52,657.00 | 51,500.00 | 51,721.00 | 47,406.39 | 259,038 |
| 2023-01-16 | 51,500.00 | 52,644.00 | 50,776.00 | 51,650.00 | 47,341.31 | 174,572 |
| 2023-01-13 | 54,874.00 | 55,012.00 | 52,882.00 | 53,327.00 | 48,878.42 | 211,404 |
| 2023-01-12 | 54,840.00 | 54,851.00 | 53,900.00 | 54,035.00 | 49,527.35 | 261,848 |
| 2023-01-11 | 54,800.00 | 54,946.00 | 54,145.00 | 54,400.00 | 49,861.91 | 268,864 |
| 2023-01-10 | 53,700.00 | 54,339.00 | 53,428.00 | 53,900.00 | 49,403.62 | 193,335 |
| 2023-01-09 | 53,800.00 | 54,437.00 | 53,235.00 | 53,766.00 | 49,280.79 | 203,626 |
| 2023-01-06 | 52,800.00 | 54,111.00 | 52,112.00 | 53,774.00 | 49,288.13 | 211,573 |
| 2023-01-05 | 49,563.00 | 53,503.00 | 49,563.00 | 52,642.00 | 48,250.56 | 488,747 |
| 2023-01-04 | 49,167.00 | 50,440.00 | 49,100.00 | 49,710.00 | 45,563.15 | 225,542 |
| 2023-01-03 | 49,174.00 | 49,915.00 | 48,397.00 | 49,514.00 | 45,383.50 | 143,509 |
| 2022-12-30 | 49,499.00 | 49,728.00 | 48,623.00 | 49,230.00 | 45,123.19 | 142,410 |
| 2022-12-29 | 49,362.00 | 50,100.00 | 48,955.00 | 50,079.00 | 45,901.37 | 155,336 |
| 2022-12-28 | 48,801.00 | 49,874.00 | 48,679.00 | 49,433.00 | 45,309.26 | 663,617 |
| 2022-12-23 | 47,501.00 | 48,700.00 | 47,000.00 | 48,571.00 | 44,519.17 | 88,491 |
| 2022-12-22 | 48,425.00 | 48,425.00 | 47,507.00 | 47,516.00 | 43,552.17 | 90,524 |
| 2022-12-21 | 47,062.00 | 48,490.00 | 46,600.00 | 48,440.00 | 44,399.09 | 198,332 |
| 2022-12-20 | 46,774.00 | 46,774.00 | 45,153.00 | 46,774.00 | 42,872.07 | 215,608 |
| 2022-12-19 | 47,001.00 | 47,613.00 | 45,500.00 | 47,061.00 | 43,135.13 | 401,686 |
| 2022-12-15 | 48,940.00 | 49,502.00 | 47,003.00 | 47,614.00 | 43,642.00 | 756,363 |
| 2022-12-14 | 50,248.00 | 51,246.00 | 47,927.00 | 48,883.00 | 44,805.14 | 255,380 |
| 2022-12-13 | 49,899.00 | 50,749.00 | 49,031.00 | 50,274.00 | 46,080.10 | 195,541 |
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.