Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 63,500.00 | 63,663.00 | 61,477.00 | 63,390.00 | 54,723.28 | 315,773 |
| 2022-03-24 | 61,091.00 | 63,698.00 | 60,420.00 | 62,939.00 | 54,333.94 | 452,128 |
| 2022-03-23 | 63,000.00 | 63,182.00 | 60,248.00 | 60,771.00 | 52,462.35 | 297,474 |
| 2022-03-22 | 61,349.00 | 64,441.00 | 60,577.00 | 62,041.00 | 53,558.72 | 243,310 |
| 2022-03-18 | 62,183.00 | 62,183.00 | 60,512.00 | 61,349.00 | 52,961.33 | 920,059 |
| 2022-03-17 | 58,772.00 | 61,346.00 | 58,772.00 | 60,800.00 | 52,487.39 | 568,212 |
| 2022-03-16 | 59,751.00 | 59,751.00 | 56,012.00 | 58,593.00 | 50,582.13 | 560,149 |
| 2022-03-15 | 60,469.00 | 60,469.00 | 57,413.00 | 58,057.00 | 47,486.41 | 583,482 |
| 2022-03-14 | 62,522.00 | 62,522.00 | 60,054.00 | 61,032.00 | 49,919.74 | 349,082 |
| 2022-03-11 | 64,130.00 | 64,401.00 | 61,979.00 | 64,024.00 | 52,366.98 | 355,568 |
| 2022-03-10 | 63,000.00 | 64,301.00 | 59,989.00 | 64,088.00 | 52,419.33 | 547,955 |
| 2022-03-09 | 62,000.00 | 64,563.00 | 58,778.00 | 60,049.00 | 49,115.72 | 473,808 |
| 2022-03-08 | 62,901.00 | 64,477.00 | 61,076.00 | 61,938.00 | 50,660.78 | 539,187 |
| 2022-03-07 | 67,102.00 | 69,122.00 | 62,471.00 | 62,930.00 | 51,472.17 | 641,231 |
| 2022-03-04 | 63,600.00 | 66,760.00 | 62,437.00 | 66,723.00 | 54,574.57 | 1,210,586 |
| 2022-03-03 | 62,496.00 | 64,996.00 | 50,500.00 | 63,600.00 | 52,020.18 | 746,207 |
| 2022-03-02 | 60,977.00 | 63,499.00 | 59,423.00 | 59,459.00 | 48,633.14 | 529,812 |
| 2022-03-01 | 60,833.00 | 63,499.00 | 59,954.00 | 60,600.00 | 49,566.40 | 531,912 |
| 2022-02-28 | 59,713.00 | 61,646.00 | 59,526.00 | 60,446.00 | 49,440.44 | 1,444,604 |
| 2022-02-25 | 60,988.00 | 61,292.00 | 50,500.00 | 59,689.00 | 48,821.27 | 805,414 |
| 2022-02-24 | 63,182.00 | 63,182.00 | 59,250.00 | 60,306.00 | 49,325.93 | 1,022,886 |
| 2022-02-23 | 64,501.00 | 66,357.00 | 63,995.00 | 64,491.00 | 52,748.95 | 711,875 |
| 2022-02-22 | 67,001.00 | 67,600.00 | 62,792.00 | 66,281.00 | 54,213.04 | 600,972 |
| 2022-02-21 | 66,200.00 | 68,739.00 | 66,200.00 | 67,850.00 | 55,496.37 | 602,407 |
| 2022-02-18 | 65,600.00 | 66,709.00 | 65,043.00 | 66,225.00 | 54,167.24 | 475,221 |
| 2022-02-17 | 66,900.00 | 67,800.00 | 64,753.00 | 65,602.00 | 53,657.67 | 622,972 |
| 2022-02-16 | 65,905.00 | 69,210.00 | 65,821.00 | 67,849.00 | 55,495.55 | 647,696 |
| 2022-02-15 | 62,510.00 | 66,718.00 | 62,500.00 | 65,260.00 | 53,377.94 | 878,081 |
| 2022-02-14 | 67,400.00 | 68,500.00 | 65,560.00 | 67,127.00 | 54,905.01 | 624,289 |
| 2022-02-11 | 66,315.00 | 70,500.00 | 66,315.00 | 68,467.00 | 56,001.03 | 894,175 |
| 2022-02-10 | 61,400.00 | 67,845.00 | 60,960.00 | 67,805.00 | 55,459.56 | 643,300 |
| 2022-02-09 | 61,127.00 | 61,127.00 | 59,448.00 | 60,667.00 | 49,621.20 | 495,636 |
| 2022-02-08 | 60,156.00 | 62,418.00 | 60,156.00 | 61,546.00 | 50,340.16 | 375,178 |
| 2022-02-07 | 60,000.00 | 61,800.00 | 59,043.00 | 60,000.00 | 49,075.64 | 415,395 |
| 2022-02-04 | 57,300.00 | 60,124.00 | 56,826.00 | 60,066.00 | 49,129.62 | 629,615 |
| 2022-02-03 | 56,000.00 | 57,274.00 | 55,017.00 | 56,752.00 | 46,419.01 | 316,100 |
| 2022-02-02 | 53,776.00 | 56,512.00 | 53,615.00 | 55,931.00 | 45,747.49 | 377,907 |
| 2022-02-01 | 54,800.00 | 55,590.00 | 52,567.00 | 53,776.00 | 43,984.86 | 263,202 |
| 2022-01-31 | 54,500.00 | 54,501.00 | 52,401.00 | 54,069.00 | 44,224.51 | 385,499 |
| 2022-01-28 | 53,860.00 | 55,593.00 | 53,280.00 | 53,803.00 | 44,006.95 | 685,884 |
| 2022-01-27 | 51,106.00 | 53,863.00 | 51,106.00 | 53,863.00 | 44,056.02 | 611,099 |
| 2022-01-26 | 52,499.00 | 53,399.00 | 50,931.00 | 52,764.00 | 43,157.12 | 293,827 |
| 2022-01-25 | 50,224.00 | 52,438.00 | 49,999.00 | 50,445.00 | 41,260.35 | 306,759 |
| 2022-01-24 | 54,546.00 | 54,546.00 | 49,784.00 | 49,784.00 | 40,719.70 | 224,512 |
| 2022-01-21 | 54,350.00 | 54,820.00 | 53,079.00 | 54,546.00 | 44,614.67 | 395,062 |
| 2022-01-20 | 54,300.00 | 54,900.00 | 53,464.00 | 54,321.00 | 44,430.63 | 424,763 |
| 2022-01-19 | 49,800.00 | 54,569.00 | 49,200.00 | 54,321.00 | 44,430.63 | 398,321 |
| 2022-01-18 | 49,600.00 | 50,550.00 | 48,967.00 | 49,860.00 | 40,781.86 | 295,334 |
| 2022-01-17 | 49,618.00 | 50,325.00 | 48,864.00 | 49,152.00 | 40,202.77 | 288,131 |
| 2022-01-14 | 51,819.00 | 51,819.00 | 49,250.00 | 49,618.00 | 40,583.92 | 344,599 |
| 2022-01-13 | 51,110.00 | 51,985.00 | 49,743.00 | 51,984.00 | 42,519.14 | 367,223 |
| 2022-01-12 | 50,708.00 | 52,734.00 | 50,708.00 | 51,986.00 | 42,520.77 | 369,942 |
| 2022-01-11 | 46,100.00 | 50,603.00 | 45,478.00 | 49,793.00 | 40,727.06 | 914,145 |
| 2022-01-10 | 46,300.00 | 46,735.00 | 45,247.00 | 45,478.00 | 37,197.70 | 334,761 |
| 2022-01-07 | 45,700.00 | 46,970.00 | 45,700.00 | 46,300.00 | 37,870.04 | 91,725 |
| 2022-01-06 | 45,510.00 | 47,088.00 | 44,676.00 | 46,751.00 | 38,238.92 | 324,823 |
| 2022-01-05 | 45,830.00 | 46,463.00 | 45,509.00 | 45,700.00 | 37,379.28 | 146,844 |
| 2022-01-04 | 46,499.00 | 46,499.00 | 45,416.00 | 45,743.00 | 37,414.45 | 163,588 |
| 2022-01-03 | 46,100.00 | 46,605.00 | 44,942.00 | 45,432.00 | 37,160.08 | 65,333 |
| 2021-12-31 | 45,301.00 | 46,445.00 | 45,270.00 | 46,009.00 | 37,632.02 | 27,738 |
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.