Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 37,600.00 | 38,207.00 | 37,196.00 | 37,196.00 | 37,196.00 | 403,353 |
| 2026-01-28 | 37,685.00 | 37,685.00 | 36,795.00 | 37,254.00 | 37,254.00 | 293,396 |
| 2026-01-27 | 37,501.00 | 37,800.00 | 36,546.00 | 36,763.00 | 36,763.00 | 197,636 |
| 2026-01-26 | 37,350.00 | 37,900.00 | 37,206.00 | 37,768.00 | 37,768.00 | 249,360 |
| 2026-01-23 | 36,998.00 | 37,301.00 | 36,451.00 | 37,301.00 | 37,301.00 | 370,763 |
| 2026-01-22 | 36,021.00 | 36,930.00 | 36,021.00 | 36,786.00 | 36,786.00 | 344,829 |
| 2026-01-21 | 35,600.00 | 37,144.00 | 34,876.00 | 36,451.00 | 36,451.00 | 812,399 |
| 2026-01-20 | 35,655.00 | 35,770.00 | 34,908.00 | 35,383.00 | 35,383.00 | 350,040 |
| 2026-01-19 | 35,401.00 | 36,499.00 | 35,233.00 | 35,687.00 | 35,687.00 | 430,367 |
| 2026-01-16 | 35,400.00 | 35,426.00 | 34,629.00 | 35,426.00 | 35,426.00 | 433,715 |
| 2026-01-15 | 35,541.00 | 36,254.00 | 34,788.00 | 35,346.00 | 35,346.00 | 495,095 |
| 2026-01-14 | 35,699.00 | 36,670.00 | 35,101.00 | 35,541.00 | 35,541.00 | 489,477 |
| 2026-01-13 | 36,176.00 | 36,176.00 | 35,408.00 | 35,877.00 | 35,877.00 | 415,300 |
| 2026-01-12 | 36,500.00 | 36,936.00 | 35,811.00 | 35,957.00 | 35,957.00 | 377,880 |
| 2026-01-09 | 36,641.00 | 37,200.00 | 35,968.00 | 36,583.00 | 36,583.00 | 355,232 |
| 2026-01-08 | 37,562.00 | 37,562.00 | 34,861.00 | 36,069.00 | 36,069.00 | 439,460 |
| 2026-01-07 | 36,740.00 | 37,978.00 | 35,896.00 | 37,044.00 | 37,044.00 | 379,760 |
| 2026-01-06 | 36,486.00 | 37,052.00 | 36,024.00 | 36,942.00 | 36,942.00 | 494,605 |
| 2026-01-05 | 35,995.00 | 36,402.00 | 35,616.00 | 36,402.00 | 36,402.00 | 193,540 |
| 2026-01-02 | 35,597.00 | 36,016.00 | 34,950.00 | 35,950.00 | 35,950.00 | 183,683 |
| 2025-12-31 | 35,333.00 | 35,366.00 | 34,701.00 | 35,106.00 | 35,106.00 | 37,629 |
| 2025-12-30 | 35,101.00 | 35,578.00 | 34,931.00 | 35,229.00 | 35,229.00 | 143,088 |
| 2025-12-29 | 34,431.00 | 35,131.00 | 34,431.00 | 34,957.00 | 34,957.00 | 133,763 |
| 2025-12-24 | 34,361.00 | 35,244.00 | 34,361.00 | 34,780.00 | 34,780.00 | 25,269 |
| 2025-12-23 | 34,544.00 | 34,939.00 | 34,068.00 | 34,939.00 | 34,939.00 | 128,200 |
| 2025-12-22 | 33,830.00 | 34,418.00 | 33,763.00 | 34,417.00 | 34,417.00 | 190,893 |
| 2025-12-19 | 34,543.00 | 34,543.00 | 33,603.00 | 33,829.00 | 33,829.00 | 577,276 |
| 2025-12-18 | 34,200.00 | 34,560.00 | 34,011.00 | 34,542.00 | 34,542.00 | 229,113 |
| 2025-12-17 | 34,100.00 | 34,159.00 | 33,501.00 | 34,090.00 | 34,090.00 | 240,512 |
| 2025-12-15 | 34,005.00 | 34,230.00 | 33,220.00 | 33,348.00 | 33,348.00 | 296,588 |
| 2025-12-12 | 33,807.00 | 34,866.00 | 33,807.00 | 34,114.00 | 34,114.00 | 250,924 |
| 2025-12-11 | 33,846.00 | 33,846.00 | 32,737.00 | 33,801.00 | 33,801.00 | 409,169 |
| 2025-12-10 | 33,607.00 | 33,896.00 | 33,065.00 | 33,652.00 | 33,652.00 | 129,169 |
| 2025-12-09 | 33,727.00 | 33,727.00 | 32,841.00 | 33,274.00 | 33,274.00 | 294,228 |
| 2025-12-08 | 34,000.00 | 34,601.00 | 33,300.00 | 33,465.00 | 33,465.00 | 427,588 |
| 2025-12-05 | 34,200.00 | 34,987.00 | 34,014.00 | 34,200.00 | 34,200.00 | 268,419 |
| 2025-12-04 | 33,999.00 | 34,487.00 | 33,970.00 | 34,308.00 | 34,308.00 | 391,281 |
| 2025-12-03 | 33,700.00 | 34,382.00 | 33,175.00 | 34,300.00 | 34,300.00 | 453,129 |
| 2025-12-02 | 33,101.00 | 33,784.00 | 32,678.00 | 33,011.00 | 33,011.00 | 370,035 |
| 2025-12-01 | 33,500.00 | 33,859.00 | 32,869.00 | 33,647.00 | 33,647.00 | 359,497 |
| 2025-11-28 | 33,020.00 | 33,799.00 | 32,867.00 | 33,438.00 | 33,438.00 | 392,321 |
| 2025-11-27 | 33,966.00 | 33,966.00 | 33,000.00 | 33,089.00 | 33,089.00 | 230,013 |
| 2025-11-26 | 33,310.00 | 34,400.00 | 33,310.00 | 33,632.00 | 33,632.00 | 313,647 |
| 2025-11-25 | 33,100.00 | 33,585.00 | 32,612.00 | 33,272.00 | 33,272.00 | 391,765 |
| 2025-11-24 | 32,703.00 | 33,499.00 | 32,580.00 | 33,037.00 | 33,037.00 | 370,518 |
| 2025-11-21 | 33,750.00 | 33,750.00 | 32,100.00 | 32,700.00 | 32,700.00 | 347,578 |
| 2025-11-20 | 33,700.00 | 34,335.00 | 33,687.00 | 33,873.00 | 33,873.00 | 197,099 |
| 2025-11-19 | 33,820.00 | 34,099.00 | 33,232.00 | 33,630.00 | 33,630.00 | 271,897 |
| 2025-11-18 | 33,298.00 | 33,376.00 | 32,618.00 | 33,154.00 | 33,154.00 | 271,976 |
| 2025-11-17 | 33,179.00 | 33,823.00 | 33,015.00 | 33,712.00 | 33,712.00 | 183,037 |
| 2025-11-14 | 33,101.00 | 33,283.00 | 32,575.00 | 33,179.00 | 33,179.00 | 175,522 |
| 2025-11-13 | 33,702.00 | 34,309.00 | 33,348.00 | 33,583.00 | 33,583.00 | 305,332 |
| 2025-11-12 | 33,208.00 | 34,083.00 | 33,208.00 | 34,083.00 | 34,083.00 | 450,287 |
| 2025-11-11 | 33,211.00 | 33,699.00 | 33,144.00 | 33,475.00 | 33,475.00 | 184,371 |
| 2025-11-10 | 33,663.00 | 34,317.00 | 33,131.00 | 33,358.00 | 33,358.00 | 417,668 |
| 2025-11-07 | 33,301.00 | 33,405.00 | 32,451.00 | 32,943.00 | 32,943.00 | 398,906 |
| 2025-11-06 | 33,701.00 | 34,198.00 | 33,360.00 | 33,457.00 | 33,457.00 | 323,647 |
| 2025-11-05 | 32,855.00 | 33,757.00 | 32,855.00 | 33,757.00 | 33,757.00 | 172,101 |
| 2025-11-04 | 33,277.00 | 33,300.00 | 32,701.00 | 33,204.00 | 33,204.00 | 483,089 |
| 2025-11-03 | 34,556.00 | 34,556.00 | 33,533.00 | 33,589.00 | 33,589.00 | 231,435 |
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.