Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 38,001.00 | 38,001.00 | 36,615.00 | 37,715.00 | 34,568.78 | 196,480 |
| 2022-09-16 | 37,900.00 | 38,924.00 | 37,374.00 | 38,398.00 | 35,194.81 | 772,591 |
| 2022-09-15 | 38,750.00 | 38,750.00 | 37,683.50 | 38,300.00 | 35,104.98 | 351,547 |
| 2022-09-14 | 38,750.00 | 38,772.00 | 37,747.00 | 38,120.00 | 34,940.00 | 360,646 |
| 2022-09-13 | 40,177.00 | 40,177.00 | 38,652.00 | 38,815.00 | 35,577.02 | 209,413 |
| 2022-09-12 | 39,500.00 | 40,601.00 | 39,073.00 | 40,120.00 | 36,773.16 | 340,505 |
| 2022-09-09 | 37,547.00 | 39,413.00 | 37,547.00 | 39,000.00 | 35,746.59 | 721,723 |
| 2022-09-08 | 37,500.00 | 37,728.00 | 36,416.00 | 36,797.00 | 33,727.36 | 530,319 |
| 2022-09-07 | 37,000.00 | 37,632.00 | 36,182.00 | 36,837.00 | 33,764.03 | 366,446 |
| 2022-09-06 | 39,150.00 | 39,150.00 | 37,343.00 | 37,963.00 | 34,796.09 | 409,192 |
| 2022-09-05 | 37,772.00 | 39,779.00 | 37,772.00 | 38,782.00 | 35,546.77 | 253,845 |
| 2022-09-02 | 38,050.00 | 38,050.00 | 37,080.00 | 37,935.00 | 34,770.43 | 220,845 |
| 2022-09-01 | 37,734.00 | 37,849.00 | 36,575.00 | 37,458.00 | 34,333.22 | 319,768 |
| 2022-08-31 | 41,500.00 | 41,500.00 | 37,655.00 | 38,051.00 | 34,876.75 | 1,221,588 |
| 2022-08-30 | 41,591.00 | 42,501.00 | 40,427.00 | 40,427.00 | 37,054.55 | 380,451 |
| 2022-08-29 | 43,399.00 | 43,494.00 | 41,516.00 | 42,894.00 | 39,315.75 | 196,975 |
| 2022-08-26 | 43,999.00 | 44,500.00 | 43,108.00 | 43,662.00 | 40,019.68 | 326,274 |
| 2022-08-25 | 43,557.00 | 43,557.00 | 42,229.00 | 43,557.00 | 39,923.44 | 433,532 |
| 2022-08-24 | 43,600.00 | 44,000.00 | 41,993.00 | 42,724.00 | 39,159.93 | 218,060 |
| 2022-08-23 | 41,465.00 | 43,446.00 | 41,465.00 | 43,165.00 | 39,564.14 | 191,290 |
| 2022-08-22 | 42,001.00 | 42,947.00 | 40,403.00 | 41,157.00 | 37,723.65 | 239,352 |
| 2022-08-19 | 43,027.00 | 43,103.00 | 40,904.00 | 41,558.00 | 38,091.20 | 231,873 |
| 2022-08-18 | 43,300.00 | 43,602.00 | 42,889.00 | 43,128.00 | 39,530.23 | 247,545 |
| 2022-08-17 | 45,000.00 | 45,001.00 | 42,900.00 | 43,533.00 | 39,901.44 | 228,532 |
| 2022-08-16 | 45,984.00 | 47,283.00 | 44,400.00 | 46,603.00 | 40,231.41 | 399,367 |
| 2022-08-15 | 46,290.00 | 46,596.00 | 44,642.00 | 44,717.00 | 38,603.26 | 251,752 |
| 2022-08-12 | 47,455.00 | 47,607.00 | 45,907.00 | 46,290.00 | 39,961.20 | 270,429 |
| 2022-08-11 | 46,101.00 | 47,794.00 | 46,101.00 | 47,197.00 | 40,744.20 | 257,074 |
| 2022-08-10 | 46,727.00 | 47,508.00 | 45,102.00 | 46,749.00 | 40,357.45 | 272,690 |
| 2022-08-08 | 45,999.00 | 47,341.00 | 45,279.00 | 46,916.00 | 40,501.62 | 268,843 |
| 2022-08-05 | 44,860.00 | 45,582.00 | 44,001.00 | 45,493.00 | 39,273.17 | 268,539 |
| 2022-08-04 | 44,300.00 | 45,184.00 | 42,385.00 | 44,547.00 | 38,456.51 | 414,638 |
| 2022-08-03 | 44,601.00 | 44,910.00 | 43,003.00 | 43,142.00 | 37,243.60 | 517,149 |
| 2022-08-02 | 46,150.00 | 46,577.00 | 43,851.00 | 44,322.00 | 38,262.27 | 366,222 |
| 2022-08-01 | 49,251.00 | 49,251.00 | 45,988.00 | 45,988.00 | 39,700.49 | 464,217 |
| 2022-07-29 | 47,401.00 | 49,255.00 | 47,354.00 | 49,255.00 | 42,520.83 | 418,062 |
| 2022-07-28 | 47,800.00 | 49,164.00 | 46,448.00 | 46,701.00 | 40,316.01 | 412,219 |
| 2022-07-27 | 47,240.00 | 47,500.00 | 45,931.00 | 46,904.00 | 40,491.26 | 256,656 |
| 2022-07-26 | 46,939.00 | 47,804.00 | 45,430.00 | 45,889.00 | 39,615.03 | 374,155 |
| 2022-07-25 | 45,843.00 | 47,091.00 | 45,133.00 | 46,377.00 | 40,036.31 | 172,186 |
| 2022-07-22 | 46,198.00 | 46,400.00 | 45,099.00 | 45,825.00 | 39,559.78 | 330,235 |
| 2022-07-21 | 45,000.00 | 45,869.00 | 43,797.00 | 45,081.00 | 38,917.50 | 258,721 |
| 2022-07-20 | 47,700.00 | 48,511.00 | 46,203.00 | 46,703.00 | 40,317.74 | 152,235 |
| 2022-07-19 | 46,500.00 | 47,619.00 | 45,293.00 | 47,619.00 | 41,108.50 | 280,468 |
| 2022-07-18 | 45,400.00 | 47,385.00 | 45,127.00 | 46,613.00 | 40,240.04 | 358,330 |
| 2022-07-15 | 43,430.00 | 44,259.00 | 42,640.00 | 44,259.00 | 38,207.88 | 201,058 |
| 2022-07-14 | 47,303.00 | 48,633.00 | 43,957.00 | 44,117.00 | 38,085.30 | 391,278 |
| 2022-07-13 | 49,348.00 | 49,348.00 | 47,328.00 | 48,052.00 | 41,482.30 | 247,750 |
| 2022-07-12 | 48,700.00 | 48,700.00 | 47,621.00 | 48,403.00 | 41,785.31 | 313,246 |
| 2022-07-11 | 51,053.00 | 51,053.00 | 48,389.00 | 48,931.00 | 42,241.12 | 384,548 |
| 2022-07-08 | 51,000.00 | 52,078.00 | 49,436.00 | 52,078.00 | 44,957.86 | 354,193 |
| 2022-07-07 | 51,102.00 | 52,299.00 | 49,475.00 | 51,200.00 | 44,199.90 | 242,230 |
| 2022-07-06 | 49,724.00 | 49,764.00 | 47,595.00 | 48,965.00 | 42,270.47 | 432,691 |
| 2022-07-05 | 51,600.00 | 51,600.00 | 49,062.00 | 49,479.00 | 42,714.20 | 413,135 |
| 2022-07-04 | 50,360.00 | 52,021.00 | 50,012.00 | 51,643.00 | 44,582.34 | 125,783 |
| 2022-07-01 | 51,100.00 | 52,600.00 | 50,800.00 | 51,107.00 | 44,119.62 | 249,296 |
| 2022-06-30 | 52,890.00 | 53,754.00 | 51,899.00 | 52,565.00 | 45,378.28 | 339,533 |
| 2022-06-29 | 52,972.00 | 54,078.00 | 52,152.00 | 53,729.00 | 46,383.14 | 352,509 |
| 2022-06-28 | 52,810.00 | 54,787.00 | 52,239.00 | 53,546.00 | 46,225.16 | 368,151 |
| 2022-06-27 | 51,550.00 | 52,907.50 | 51,487.00 | 52,200.00 | 45,063.18 | 317,968 |
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.