Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 50,700.00 | 50,700.00 | 49,271.00 | 50,042.00 | 45,867.45 | 162,636 |
| 2022-12-09 | 51,850.00 | 52,352.00 | 50,745.00 | 50,745.00 | 46,511.81 | 356,523 |
| 2022-12-08 | 49,600.00 | 51,403.00 | 48,626.00 | 51,403.00 | 47,114.92 | 519,947 |
| 2022-12-07 | 49,100.00 | 50,067.00 | 48,435.00 | 49,108.00 | 45,011.37 | 370,524 |
| 2022-12-06 | 49,890.00 | 50,400.00 | 49,102.00 | 49,500.00 | 45,370.67 | 366,718 |
| 2022-12-05 | 48,363.00 | 50,198.00 | 48,363.00 | 50,065.00 | 45,888.54 | 524,778 |
| 2022-12-02 | 48,501.00 | 48,621.00 | 46,377.00 | 47,228.00 | 43,288.20 | 480,706 |
| 2022-12-01 | 48,575.00 | 49,907.00 | 47,797.00 | 48,320.00 | 44,289.10 | 480,602 |
| 2022-11-30 | 47,100.00 | 48,504.00 | 46,957.00 | 48,364.00 | 44,329.43 | 760,077 |
| 2022-11-29 | 46,149.00 | 47,418.00 | 46,149.00 | 46,967.00 | 43,048.97 | 421,722 |
| 2022-11-28 | 46,421.00 | 46,609.00 | 45,211.00 | 45,805.00 | 41,983.91 | 280,761 |
| 2022-11-25 | 47,321.00 | 47,321.00 | 45,309.00 | 46,581.00 | 42,695.17 | 238,026 |
| 2022-11-24 | 47,100.00 | 48,168.00 | 46,116.00 | 46,375.00 | 42,506.36 | 177,928 |
| 2022-11-23 | 46,860.00 | 48,393.00 | 46,860.00 | 47,203.00 | 43,265.29 | 185,078 |
| 2022-11-22 | 47,364.00 | 48,427.00 | 46,607.00 | 46,914.00 | 43,000.39 | 517,169 |
| 2022-11-21 | 47,464.00 | 48,196.00 | 47,464.00 | 47,568.00 | 43,599.84 | 457,398 |
| 2022-11-18 | 47,643.00 | 49,267.00 | 47,373.00 | 48,821.00 | 44,748.31 | 363,304 |
| 2022-11-17 | 48,360.00 | 49,990.00 | 47,526.00 | 47,643.00 | 43,668.58 | 838,963 |
| 2022-11-16 | 48,800.00 | 49,823.00 | 48,289.00 | 48,289.00 | 44,260.69 | 838,458 |
| 2022-11-15 | 47,306.00 | 49,953.00 | 47,000.00 | 48,622.00 | 44,565.91 | 586,404 |
| 2022-11-14 | 46,701.00 | 49,200.00 | 46,415.00 | 46,926.00 | 43,011.39 | 449,257 |
| 2022-11-11 | 42,884.00 | 46,499.00 | 42,878.00 | 45,872.00 | 42,045.32 | 611,636 |
| 2022-11-10 | 41,760.00 | 42,245.00 | 40,265.00 | 42,236.00 | 38,712.64 | 674,443 |
| 2022-11-09 | 39,897.00 | 42,898.00 | 39,897.00 | 41,760.00 | 38,276.35 | 401,799 |
| 2022-11-08 | 40,400.00 | 41,026.00 | 38,798.00 | 41,026.00 | 37,603.58 | 274,759 |
| 2022-11-07 | 40,800.00 | 41,149.00 | 38,600.00 | 40,931.00 | 37,516.50 | 341,697 |
| 2022-11-04 | 37,600.00 | 41,437.00 | 37,312.00 | 41,234.00 | 37,794.22 | 780,888 |
| 2022-11-03 | 35,603.00 | 36,814.00 | 35,000.00 | 36,405.00 | 33,368.06 | 346,263 |
| 2022-11-02 | 36,299.00 | 36,909.00 | 35,420.00 | 35,603.00 | 32,632.97 | 380,037 |
| 2022-11-01 | 35,859.00 | 37,207.00 | 35,145.00 | 36,428.00 | 33,389.15 | 342,016 |
| 2022-10-31 | 34,881.00 | 35,364.00 | 34,482.00 | 34,599.00 | 31,712.72 | 308,797 |
| 2022-10-28 | 36,500.00 | 36,530.00 | 33,991.00 | 34,891.00 | 31,980.36 | 469,809 |
| 2022-10-27 | 38,863.00 | 38,863.00 | 36,502.00 | 37,508.00 | 34,379.05 | 490,144 |
| 2022-10-26 | 37,647.00 | 39,698.00 | 37,481.00 | 39,680.00 | 36,369.86 | 342,516 |
| 2022-10-25 | 38,519.00 | 39,126.00 | 36,616.00 | 37,980.00 | 34,811.68 | 362,784 |
| 2022-10-24 | 38,040.00 | 39,262.00 | 38,040.00 | 38,359.00 | 35,159.06 | 155,580 |
| 2022-10-21 | 38,067.00 | 39,396.00 | 37,680.00 | 38,948.00 | 35,698.92 | 237,664 |
| 2022-10-20 | 38,526.00 | 38,526.00 | 36,538.00 | 38,410.00 | 35,205.81 | 515,607 |
| 2022-10-19 | 38,588.00 | 38,588.00 | 37,580.00 | 37,890.00 | 34,729.18 | 195,809 |
| 2022-10-18 | 39,148.00 | 39,228.00 | 38,106.00 | 38,550.00 | 35,334.13 | 152,596 |
| 2022-10-17 | 36,614.00 | 38,984.00 | 36,461.00 | 38,782.00 | 35,546.77 | 454,724 |
| 2022-10-14 | 39,399.00 | 39,405.00 | 36,994.00 | 37,008.00 | 33,920.76 | 393,239 |
| 2022-10-13 | 39,143.00 | 39,143.00 | 37,270.00 | 37,725.00 | 34,577.95 | 308,740 |
| 2022-10-12 | 38,902.00 | 39,821.00 | 38,727.00 | 39,117.00 | 35,853.83 | 193,733 |
| 2022-10-11 | 39,438.00 | 39,438.00 | 38,038.00 | 38,886.00 | 35,642.10 | 210,115 |
| 2022-10-10 | 39,400.00 | 40,104.00 | 39,001.00 | 39,193.00 | 35,923.49 | 122,821 |
| 2022-10-07 | 40,418.00 | 40,810.00 | 39,802.00 | 40,597.00 | 37,210.36 | 169,492 |
| 2022-10-06 | 42,489.00 | 42,489.00 | 40,424.00 | 40,939.00 | 37,523.83 | 261,062 |
| 2022-10-05 | 42,696.00 | 42,708.00 | 40,698.00 | 40,862.00 | 37,453.26 | 193,307 |
| 2022-10-04 | 39,842.00 | 42,990.00 | 39,842.00 | 42,645.00 | 39,087.52 | 559,528 |
| 2022-10-03 | 38,783.00 | 39,669.00 | 38,102.00 | 39,263.00 | 35,987.65 | 221,433 |
| 2022-09-30 | 38,095.00 | 39,397.00 | 37,910.00 | 38,783.00 | 35,547.69 | 258,243 |
| 2022-09-29 | 34,944.00 | 38,042.00 | 34,944.00 | 37,773.00 | 34,621.94 | 361,068 |
| 2022-09-28 | 34,955.00 | 36,647.00 | 34,949.00 | 36,311.00 | 33,281.91 | 270,398 |
| 2022-09-27 | 36,401.00 | 36,857.00 | 34,830.00 | 36,457.00 | 33,415.73 | 375,411 |
| 2022-09-26 | 35,600.00 | 36,635.00 | 34,351.00 | 36,041.00 | 33,034.43 | 823,586 |
| 2022-09-23 | 38,236.00 | 38,238.00 | 35,607.00 | 35,607.00 | 32,636.63 | 427,455 |
| 2022-09-22 | 37,000.00 | 38,397.00 | 36,501.00 | 37,907.00 | 34,744.77 | 454,864 |
| 2022-09-21 | 37,780.00 | 38,535.00 | 37,213.00 | 37,475.00 | 34,348.80 | 361,820 |
| 2022-09-20 | 37,967.00 | 38,457.00 | 37,420.00 | 37,911.00 | 34,748.43 | 275,148 |
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.