Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 48,901.00 | 51,181.00 | 48,654.00 | 50,722.00 | 43,787.26 | 152,999 |
| 2022-06-23 | 50,399.00 | 50,699.00 | 48,517.00 | 50,236.00 | 43,367.70 | 455,986 |
| 2022-06-22 | 50,200.00 | 51,000.00 | 49,116.00 | 50,393.00 | 43,503.24 | 420,669 |
| 2022-06-21 | 50,296.00 | 52,359.00 | 49,485.00 | 52,290.00 | 45,140.88 | 466,634 |
| 2022-06-20 | 49,492.00 | 50,961.00 | 48,450.00 | 48,856.00 | 42,176.38 | 603,727 |
| 2022-06-17 | 52,694.00 | 53,130.00 | 50,927.00 | 51,429.00 | 44,397.59 | 862,844 |
| 2022-06-15 | 53,801.00 | 54,456.00 | 51,837.00 | 54,306.00 | 46,881.25 | 587,351 |
| 2022-06-14 | 55,813.00 | 56,543.00 | 53,149.00 | 53,805.00 | 46,448.75 | 619,729 |
| 2022-06-13 | 54,870.00 | 56,050.00 | 54,073.00 | 55,813.00 | 48,182.21 | 372,643 |
| 2022-06-10 | 57,722.00 | 57,850.00 | 55,521.00 | 55,827.00 | 48,194.30 | 284,772 |
| 2022-06-09 | 58,500.00 | 59,026.00 | 56,804.00 | 57,730.00 | 49,837.12 | 182,439 |
| 2022-06-08 | 60,000.00 | 60,435.00 | 56,720.00 | 57,954.00 | 50,030.49 | 277,115 |
| 2022-06-07 | 59,450.00 | 60,762.00 | 58,472.00 | 60,003.00 | 51,799.35 | 350,451 |
| 2022-06-06 | 59,292.00 | 59,700.00 | 57,737.00 | 59,571.00 | 51,426.42 | 176,165 |
| 2022-06-03 | 59,001.00 | 59,799.00 | 58,478.00 | 59,647.00 | 51,492.02 | 191,444 |
| 2022-06-02 | 56,903.00 | 59,952.00 | 56,903.00 | 58,486.00 | 50,489.76 | 280,691 |
| 2022-06-01 | 58,112.00 | 58,247.00 | 55,418.00 | 57,543.00 | 49,675.68 | 330,843 |
| 2022-05-31 | 57,000.00 | 59,663.00 | 56,500.00 | 58,966.00 | 50,904.13 | 960,154 |
| 2022-05-30 | 56,000.00 | 56,955.00 | 54,820.00 | 56,852.00 | 49,079.16 | 222,642 |
| 2022-05-27 | 53,756.00 | 55,837.00 | 53,093.00 | 55,078.00 | 47,547.70 | 359,076 |
| 2022-05-26 | 51,511.00 | 53,205.00 | 50,509.00 | 53,205.00 | 45,930.78 | 259,990 |
| 2022-05-25 | 52,141.00 | 52,926.00 | 51,176.00 | 51,996.00 | 44,887.07 | 400,609 |
| 2022-05-24 | 50,279.00 | 52,707.00 | 50,000.00 | 52,465.00 | 45,291.95 | 255,041 |
| 2022-05-23 | 51,700.00 | 53,462.00 | 51,700.00 | 52,675.00 | 45,473.24 | 344,807 |
| 2022-05-20 | 50,400.00 | 51,699.00 | 49,897.00 | 50,824.00 | 43,875.31 | 334,815 |
| 2022-05-19 | 47,975.00 | 50,225.00 | 47,426.00 | 49,313.00 | 42,570.90 | 432,720 |
| 2022-05-18 | 51,398.00 | 51,467.00 | 48,340.00 | 48,716.00 | 42,055.52 | 408,190 |
| 2022-05-17 | 48,400.00 | 52,536.00 | 48,399.00 | 51,136.00 | 44,144.65 | 559,180 |
| 2022-05-16 | 47,700.00 | 48,053.00 | 46,810.00 | 48,053.00 | 41,483.16 | 521,175 |
| 2022-05-13 | 49,350.00 | 49,350.00 | 46,739.00 | 47,193.00 | 40,740.74 | 451,219 |
| 2022-05-12 | 48,188.00 | 48,515.00 | 46,000.00 | 48,186.00 | 41,597.98 | 652,698 |
| 2022-05-11 | 47,900.00 | 49,256.00 | 46,530.00 | 49,240.00 | 42,507.88 | 521,845 |
| 2022-05-10 | 46,765.00 | 47,484.00 | 45,016.00 | 46,503.00 | 40,145.08 | 669,024 |
| 2022-05-09 | 48,400.00 | 48,965.00 | 46,016.00 | 46,765.00 | 40,371.26 | 508,734 |
| 2022-05-06 | 50,514.00 | 50,514.00 | 47,830.00 | 49,407.00 | 42,652.04 | 355,493 |
| 2022-05-05 | 51,116.00 | 53,584.00 | 51,116.00 | 51,341.00 | 44,321.63 | 404,860 |
| 2022-05-04 | 52,371.00 | 52,371.00 | 50,624.00 | 51,000.00 | 44,027.25 | 417,496 |
| 2022-05-03 | 53,468.00 | 53,468.00 | 51,568.00 | 52,204.00 | 45,066.64 | 230,105 |
| 2022-04-29 | 50,274.00 | 54,571.00 | 49,754.00 | 53,400.00 | 46,099.12 | 734,237 |
| 2022-04-28 | 48,500.00 | 49,466.00 | 47,214.00 | 48,942.00 | 42,250.62 | 1,057,514 |
| 2022-04-26 | 50,072.00 | 50,072.00 | 47,640.00 | 47,640.00 | 41,126.63 | 625,228 |
| 2022-04-25 | 47,790.00 | 51,440.00 | 45,212.00 | 49,030.00 | 42,326.59 | 1,179,690 |
| 2022-04-22 | 56,500.00 | 56,529.00 | 50,670.00 | 50,670.00 | 43,742.37 | 866,040 |
| 2022-04-21 | 64,615.00 | 64,615.00 | 55,321.00 | 57,856.00 | 49,945.89 | 995,329 |
| 2022-04-20 | 64,999.00 | 67,659.00 | 64,195.00 | 66,196.00 | 57,145.64 | 541,405 |
| 2022-04-19 | 65,104.00 | 67,731.00 | 65,104.00 | 65,233.00 | 56,314.30 | 197,192 |
| 2022-04-14 | 64,000.00 | 65,714.00 | 63,859.00 | 65,007.00 | 56,119.20 | 145,651 |
| 2022-04-13 | 64,546.00 | 64,986.00 | 62,906.00 | 63,516.00 | 54,832.05 | 213,036 |
| 2022-04-12 | 65,301.00 | 65,754.00 | 63,192.00 | 65,118.00 | 56,215.03 | 466,991 |
| 2022-04-11 | 64,258.00 | 65,752.00 | 63,931.00 | 65,303.00 | 56,374.73 | 236,660 |
| 2022-04-08 | 67,099.00 | 67,681.00 | 64,535.00 | 66,347.00 | 57,276.00 | 243,854 |
| 2022-04-07 | 67,920.50 | 67,920.50 | 62,889.00 | 66,572.00 | 57,470.23 | 568,642 |
| 2022-04-06 | 67,488.00 | 68,736.00 | 67,488.00 | 68,316.00 | 58,975.79 | 245,886 |
| 2022-04-05 | 67,777.00 | 68,497.00 | 66,151.00 | 67,792.00 | 58,523.44 | 204,961 |
| 2022-04-04 | 68,500.00 | 69,917.00 | 66,972.00 | 67,389.00 | 58,175.53 | 416,109 |
| 2022-04-01 | 65,549.00 | 68,809.00 | 64,958.00 | 68,809.00 | 59,401.39 | 347,898 |
| 2022-03-31 | 65,000.00 | 66,376.00 | 64,442.00 | 65,537.00 | 56,576.74 | 324,251 |
| 2022-03-30 | 62,325.00 | 65,673.00 | 62,325.00 | 65,673.00 | 56,694.15 | 230,410 |
| 2022-03-29 | 62,900.00 | 63,265.00 | 59,510.00 | 61,912.00 | 53,447.35 | 310,193 |
| 2022-03-28 | 63,500.00 | 64,263.00 | 62,246.00 | 62,683.00 | 54,112.94 | 305,113 |
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.