Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 46,179.00 | 46,179.00 | 45,099.00 | 45,837.00 | 37,491.34 | 88,221 |
| 2021-12-29 | 44,706.00 | 45,712.00 | 44,706.00 | 45,419.00 | 37,149.44 | 112,272 |
| 2021-12-28 | 46,000.00 | 46,402.00 | 44,761.00 | 44,954.00 | 36,769.11 | 110,989 |
| 2021-12-24 | 45,310.00 | 46,422.00 | 45,305.00 | 45,522.00 | 37,233.69 | 39,404 |
| 2021-12-23 | 46,500.00 | 46,953.00 | 45,943.00 | 46,095.00 | 37,702.36 | 70,921 |
| 2021-12-22 | 46,512.00 | 46,512.00 | 45,765.00 | 46,014.00 | 37,636.11 | 112,799 |
| 2021-12-21 | 45,500.00 | 46,831.00 | 45,295.00 | 46,225.00 | 37,808.69 | 138,962 |
| 2021-12-20 | 45,000.00 | 45,606.00 | 44,205.00 | 44,858.00 | 36,690.59 | 242,766 |
| 2021-12-17 | 45,819.00 | 48,299.00 | 44,672.00 | 45,470.00 | 37,191.16 | 898,181 |
| 2021-12-15 | 47,766.00 | 47,766.00 | 44,198.00 | 45,100.00 | 36,888.52 | 322,105 |
| 2021-12-14 | 45,161.00 | 47,081.00 | 44,220.00 | 46,123.00 | 37,725.26 | 549,864 |
| 2021-12-13 | 46,285.00 | 46,285.00 | 44,150.00 | 44,150.00 | 36,111.49 | 208,391 |
| 2021-12-10 | 46,899.00 | 46,899.00 | 43,850.00 | 43,997.00 | 35,986.35 | 221,268 |
| 2021-12-09 | 47,001.00 | 47,395.00 | 45,045.00 | 45,332.00 | 37,078.28 | 267,214 |
| 2021-12-08 | 49,662.00 | 49,662.00 | 46,662.00 | 46,799.00 | 38,278.18 | 304,657 |
| 2021-12-07 | 47,000.00 | 48,326.00 | 46,566.00 | 48,245.00 | 39,460.91 | 300,090 |
| 2021-12-06 | 45,944.00 | 45,944.00 | 45,222.00 | 45,442.00 | 37,168.25 | 234,487 |
| 2021-12-03 | 45,931.00 | 46,726.00 | 45,355.00 | 45,355.00 | 37,097.10 | 218,530 |
| 2021-12-02 | 45,075.00 | 47,033.00 | 45,000.00 | 46,105.00 | 37,710.54 | 215,436 |
| 2021-12-01 | 45,500.00 | 46,321.00 | 44,271.00 | 46,097.00 | 37,704.00 | 362,569 |
| 2021-11-30 | 44,500.00 | 45,489.00 | 42,760.00 | 45,350.00 | 37,093.01 | 411,018 |
| 2021-11-29 | 43,045.00 | 44,154.00 | 42,809.50 | 43,693.00 | 35,737.70 | 444,894 |
| 2021-11-26 | 42,500.00 | 43,727.00 | 41,447.00 | 42,629.00 | 34,867.43 | 351,768 |
| 2021-11-25 | 45,372.00 | 45,372.00 | 42,805.00 | 43,004.00 | 35,174.15 | 482,780 |
| 2021-11-24 | 45,000.00 | 45,283.00 | 44,500.00 | 45,034.00 | 36,834.54 | 435,314 |
| 2021-11-23 | 43,300.00 | 44,656.00 | 43,000.00 | 44,283.00 | 36,220.28 | 490,012 |
| 2021-11-22 | 42,208.00 | 42,692.00 | 41,173.00 | 42,391.00 | 34,672.76 | 519,615 |
| 2021-11-19 | 40,001.00 | 42,000.00 | 40,001.00 | 41,213.00 | 33,709.24 | 508,782 |
| 2021-11-18 | 41,000.00 | 41,001.00 | 39,731.00 | 39,763.00 | 32,523.25 | 271,910 |
| 2021-11-17 | 42,700.00 | 43,299.00 | 41,003.00 | 41,252.00 | 33,741.14 | 229,258 |
| 2021-11-16 | 41,999.00 | 42,591.00 | 41,428.00 | 42,282.00 | 34,583.60 | 256,273 |
| 2021-11-15 | 42,364.00 | 42,364.00 | 41,050.00 | 41,194.00 | 33,693.70 | 163,482 |
| 2021-11-12 | 42,800.00 | 43,076.00 | 41,669.00 | 42,110.00 | 34,442.92 | 321,939 |
| 2021-11-11 | 41,000.00 | 42,984.00 | 40,509.00 | 42,934.00 | 35,116.89 | 782,646 |
| 2021-11-10 | 40,900.00 | 40,900.00 | 38,549.00 | 40,423.00 | 33,063.08 | 637,377 |
| 2021-11-09 | 41,499.00 | 41,706.00 | 40,428.00 | 41,133.00 | 33,643.81 | 259,668 |
| 2021-11-08 | 41,301.00 | 41,811.00 | 40,064.00 | 41,072.00 | 33,593.91 | 535,987 |
| 2021-11-05 | 41,671.00 | 42,344.00 | 41,230.00 | 41,408.00 | 33,868.74 | 435,845 |
| 2021-11-04 | 42,800.00 | 44,273.00 | 41,674.00 | 41,813.00 | 34,200.00 | 615,975 |
| 2021-11-03 | 43,500.00 | 44,499.00 | 42,583.00 | 42,793.00 | 35,001.57 | 551,046 |
| 2021-11-02 | 46,000.00 | 46,401.00 | 42,643.00 | 42,800.00 | 35,007.29 | 950,220 |
| 2021-10-29 | 47,060.00 | 47,166.00 | 46,260.00 | 46,420.00 | 37,968.19 | 394,553 |
| 2021-10-28 | 47,801.00 | 48,603.00 | 47,512.00 | 47,582.00 | 38,918.62 | 143,765 |
| 2021-10-27 | 48,192.00 | 48,457.00 | 47,300.00 | 48,199.00 | 39,423.28 | 572,991 |
| 2021-10-26 | 49,500.00 | 50,449.00 | 48,630.00 | 48,971.00 | 40,054.72 | 220,321 |
| 2021-10-25 | 50,232.00 | 50,239.00 | 48,845.00 | 49,500.00 | 40,487.40 | 152,676 |
| 2021-10-22 | 49,398.00 | 49,687.00 | 48,534.00 | 49,505.00 | 40,491.49 | 199,647 |
| 2021-10-21 | 48,600.00 | 49,528.00 | 46,900.00 | 48,272.00 | 39,482.99 | 684,782 |
| 2021-10-20 | 50,052.00 | 50,416.00 | 49,042.00 | 50,165.00 | 41,031.33 | 593,705 |
← NewerPage 21 of 21 · 1,249 trading days
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.