Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 31,858.00 | 31,992.00 | 30,881.00 | 31,071.00 | 31,071.00 | 289,931 |
| 2026-04-23 | 32,019.00 | 32,019.00 | 31,554.00 | 31,857.00 | 31,857.00 | 187,840 |
| 2026-04-22 | 32,189.00 | 32,745.00 | 31,774.00 | 32,048.00 | 32,048.00 | 154,433 |
| 2026-04-21 | 32,359.00 | 32,359.00 | 31,996.00 | 32,241.00 | 32,241.00 | 144,755 |
| 2026-04-20 | 31,684.00 | 32,107.00 | 31,684.00 | 31,979.00 | 31,979.00 | 268,811 |
| 2026-04-17 | 32,829.00 | 32,829.00 | 31,312.00 | 32,410.00 | 32,410.00 | 274,981 |
| 2026-04-16 | 32,664.00 | 32,780.00 | 32,337.00 | 32,529.00 | 32,529.00 | 236,269 |
| 2026-04-15 | 33,103.00 | 33,103.00 | 32,437.00 | 32,500.00 | 32,500.00 | 218,148 |
| 2026-04-14 | 31,709.00 | 32,892.00 | 31,699.00 | 32,783.00 | 32,783.00 | 363,177 |
| 2026-04-13 | 32,384.00 | 32,393.00 | 31,555.00 | 31,800.00 | 31,800.00 | 252,672 |
| 2026-04-10 | 32,050.00 | 32,509.00 | 31,958.00 | 32,304.00 | 32,304.00 | 202,593 |
| 2026-04-09 | 32,201.00 | 32,400.00 | 31,719.00 | 32,336.00 | 32,336.00 | 437,135 |
| 2026-04-08 | 32,809.00 | 33,705.00 | 32,358.00 | 32,358.00 | 32,358.00 | 588,006 |
| 2026-04-07 | 32,001.00 | 32,972.00 | 31,745.00 | 32,215.00 | 32,215.00 | 350,188 |
| 2026-04-02 | 32,500.00 | 32,615.00 | 31,741.00 | 32,578.00 | 32,578.00 | 134,358 |
| 2026-04-01 | 31,728.00 | 32,913.00 | 31,728.00 | 32,692.00 | 32,692.00 | 257,192 |
| 2026-03-31 | 32,182.00 | 32,182.00 | 31,561.00 | 31,931.00 | 31,931.00 | 253,359 |
| 2026-03-30 | 31,095.00 | 32,142.00 | 31,095.00 | 31,699.00 | 31,699.00 | 363,516 |
| 2026-03-27 | 31,196.00 | 31,196.00 | 30,558.00 | 30,967.00 | 30,967.00 | 326,945 |
| 2026-03-26 | 31,100.00 | 31,249.00 | 30,508.00 | 31,129.00 | 31,129.00 | 529,453 |
| 2026-03-25 | 30,300.00 | 31,199.00 | 30,299.00 | 31,120.00 | 31,120.00 | 628,175 |
| 2026-03-24 | 30,240.00 | 30,396.00 | 29,606.00 | 30,396.00 | 30,396.00 | 412,221 |
| 2026-03-23 | 29,690.00 | 30,240.00 | 28,800.00 | 29,669.00 | 29,669.00 | 730,854 |
| 2026-03-20 | 31,030.00 | 31,522.00 | 30,250.00 | 30,266.00 | 30,266.00 | 642,876 |
| 2026-03-19 | 31,757.00 | 31,886.00 | 30,351.00 | 31,030.00 | 31,030.00 | 517,921 |
| 2026-03-18 | 32,463.00 | 32,789.00 | 31,913.00 | 32,048.00 | 32,048.00 | 401,958 |
| 2026-03-17 | 31,875.00 | 32,761.00 | 31,605.00 | 32,557.00 | 32,557.00 | 460,810 |
| 2026-03-16 | 32,100.00 | 32,192.00 | 31,250.00 | 31,906.00 | 31,906.00 | 289,702 |
| 2026-03-13 | 32,821.00 | 33,145.00 | 31,500.00 | 31,611.00 | 31,611.00 | 365,982 |
| 2026-03-12 | 32,699.00 | 33,272.00 | 31,000.00 | 32,619.00 | 32,619.00 | 635,001 |
| 2026-03-11 | 32,730.00 | 32,730.00 | 31,890.00 | 32,226.00 | 32,226.00 | 274,853 |
| 2026-03-10 | 33,528.00 | 34,299.00 | 33,221.00 | 34,000.00 | 33,984.57 | 577,589 |
| 2026-03-09 | 34,256.00 | 34,505.00 | 32,419.00 | 33,029.00 | 33,014.01 | 635,123 |
| 2026-03-06 | 35,488.00 | 35,495.00 | 34,201.00 | 34,375.00 | 34,359.40 | 349,815 |
| 2026-03-05 | 36,435.00 | 36,435.00 | 35,208.00 | 35,208.00 | 35,192.02 | 224,007 |
| 2026-03-04 | 35,600.00 | 36,454.00 | 35,464.00 | 35,507.00 | 35,507.00 | 359,303 |
| 2026-03-03 | 36,394.00 | 36,596.00 | 34,832.00 | 35,038.00 | 35,038.00 | 472,275 |
| 2026-03-02 | 36,720.00 | 37,392.00 | 36,394.00 | 36,394.00 | 36,394.00 | 544,978 |
| 2026-02-27 | 36,101.00 | 36,964.00 | 36,100.00 | 36,758.00 | 36,758.00 | 359,955 |
| 2026-02-26 | 36,842.00 | 36,842.00 | 35,833.00 | 35,977.00 | 35,977.00 | 546,871 |
| 2026-02-25 | 35,930.00 | 36,899.00 | 35,930.00 | 36,259.00 | 36,259.00 | 426,497 |
| 2026-02-24 | 35,835.00 | 36,766.00 | 35,711.00 | 35,929.00 | 35,929.00 | 385,615 |
| 2026-02-23 | 36,509.00 | 36,595.00 | 35,651.00 | 36,470.00 | 36,470.00 | 346,332 |
| 2026-02-20 | 35,001.00 | 36,400.00 | 35,001.00 | 36,000.00 | 36,000.00 | 412,726 |
| 2026-02-19 | 36,119.00 | 37,125.00 | 34,275.00 | 35,000.00 | 35,000.00 | 554,928 |
| 2026-02-18 | 37,099.00 | 37,178.00 | 36,375.00 | 36,615.00 | 36,615.00 | 365,442 |
| 2026-02-17 | 36,325.00 | 36,955.00 | 36,325.00 | 36,504.00 | 36,504.00 | 207,458 |
| 2026-02-16 | 36,334.00 | 37,259.00 | 36,235.00 | 36,850.00 | 36,850.00 | 201,010 |
| 2026-02-13 | 37,000.00 | 37,764.00 | 36,134.00 | 36,423.00 | 36,423.00 | 321,020 |
| 2026-02-12 | 38,867.00 | 38,997.00 | 38,260.00 | 38,316.00 | 38,316.00 | 235,895 |
| 2026-02-11 | 38,999.00 | 38,999.00 | 37,459.00 | 38,866.00 | 38,866.00 | 255,140 |
| 2026-02-10 | 37,394.00 | 38,507.00 | 37,361.00 | 37,935.00 | 37,935.00 | 1,053,670 |
| 2026-02-09 | 36,690.00 | 37,727.00 | 36,690.00 | 37,727.00 | 37,727.00 | 433,721 |
| 2026-02-06 | 38,500.00 | 38,917.00 | 37,082.00 | 37,359.00 | 37,359.00 | 591,419 |
| 2026-02-05 | 37,500.00 | 38,821.00 | 36,812.00 | 38,534.00 | 38,534.00 | 617,540 |
| 2026-02-04 | 37,995.00 | 39,531.00 | 37,536.00 | 37,594.00 | 37,594.00 | 503,521 |
| 2026-02-03 | 35,909.00 | 37,887.00 | 35,805.00 | 37,887.00 | 37,887.00 | 632,927 |
| 2026-02-02 | 34,834.00 | 35,690.00 | 33,930.00 | 35,488.00 | 35,488.00 | 514,089 |
| 2026-01-30 | 37,000.00 | 37,008.00 | 35,102.00 | 36,000.00 | 36,000.00 | 579,758 |
| 2026-01-29 | 37,600.00 | 38,207.00 | 37,196.00 | 37,196.00 | 37,196.00 | 403,353 |
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.