Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 34,150.00 | 34,525.00 | 33,774.00 | 34,525.00 | 34,525.00 | 403,693 |
| 2025-10-30 | 34,435.00 | 34,677.00 | 33,653.00 | 34,145.00 | 34,145.00 | 307,579 |
| 2025-10-29 | 33,000.00 | 34,800.00 | 33,000.00 | 34,533.00 | 34,533.00 | 675,895 |
| 2025-10-28 | 31,642.00 | 33,140.00 | 31,431.00 | 32,940.00 | 32,940.00 | 523,130 |
| 2025-10-27 | 32,745.00 | 32,745.00 | 31,394.00 | 31,425.00 | 31,425.00 | 152,480 |
| 2025-10-24 | 32,012.00 | 32,520.00 | 31,625.00 | 32,152.00 | 32,152.00 | 147,397 |
| 2025-10-23 | 31,699.00 | 32,649.00 | 31,699.00 | 32,279.00 | 32,279.00 | 133,195 |
| 2025-10-22 | 31,877.00 | 31,935.00 | 31,352.00 | 31,753.00 | 31,753.00 | 146,188 |
| 2025-10-21 | 31,600.00 | 31,961.00 | 31,275.00 | 31,705.00 | 31,705.00 | 317,896 |
| 2025-10-20 | 31,600.00 | 31,816.00 | 31,350.00 | 31,614.00 | 31,614.00 | 292,948 |
| 2025-10-17 | 31,773.00 | 31,773.00 | 31,346.00 | 31,547.00 | 31,547.00 | 324,913 |
| 2025-10-16 | 32,000.00 | 32,399.00 | 31,522.00 | 31,716.00 | 31,716.00 | 153,975 |
| 2025-10-15 | 31,899.00 | 32,499.00 | 31,899.00 | 32,271.00 | 32,271.00 | 718,389 |
| 2025-10-14 | 31,722.00 | 31,898.00 | 31,455.00 | 31,650.00 | 31,650.00 | 520,801 |
| 2025-10-13 | 31,364.00 | 31,939.00 | 31,050.00 | 31,939.00 | 31,939.00 | 308,682 |
| 2025-10-10 | 31,945.00 | 31,986.00 | 31,329.00 | 31,471.00 | 31,471.00 | 461,786 |
| 2025-10-09 | 32,300.00 | 32,472.00 | 31,469.00 | 32,002.00 | 32,002.00 | 218,807 |
| 2025-10-08 | 31,561.00 | 32,000.00 | 31,197.00 | 32,000.00 | 32,000.00 | 733,750 |
| 2025-10-07 | 32,278.00 | 32,532.00 | 31,659.00 | 31,800.00 | 31,800.00 | 643,923 |
| 2025-10-06 | 32,326.00 | 32,871.00 | 32,326.00 | 32,450.00 | 32,450.00 | 223,317 |
| 2025-10-03 | 32,500.00 | 32,866.00 | 32,401.00 | 32,795.00 | 32,795.00 | 336,034 |
| 2025-10-02 | 32,260.00 | 33,149.00 | 32,260.00 | 32,352.00 | 32,352.00 | 284,942 |
| 2025-10-01 | 32,932.00 | 33,074.00 | 32,202.00 | 32,838.00 | 32,838.00 | 305,521 |
| 2025-09-30 | 32,155.00 | 32,880.00 | 31,801.00 | 32,485.00 | 32,485.00 | 889,802 |
| 2025-09-29 | 31,867.00 | 32,341.00 | 31,867.00 | 32,209.00 | 32,209.00 | 451,393 |
| 2025-09-26 | 32,100.00 | 32,631.00 | 31,923.00 | 32,382.00 | 32,382.00 | 533,949 |
| 2025-09-25 | 32,610.00 | 33,710.00 | 32,340.00 | 32,340.00 | 32,340.00 | 731,300 |
| 2025-09-23 | 31,991.00 | 32,758.00 | 31,991.00 | 32,700.00 | 32,700.00 | 283,587 |
| 2025-09-22 | 32,899.00 | 33,182.00 | 32,066.00 | 32,300.00 | 32,300.00 | 445,281 |
| 2025-09-19 | 31,804.00 | 32,789.00 | 31,471.00 | 32,650.00 | 32,650.00 | 1,093,740 |
| 2025-09-18 | 31,640.00 | 32,124.00 | 31,301.00 | 31,804.00 | 31,804.00 | 941,510 |
| 2025-09-17 | 32,038.00 | 32,038.00 | 31,356.00 | 31,550.00 | 31,550.00 | 479,112 |
| 2025-09-16 | 31,851.00 | 32,384.00 | 31,709.00 | 31,999.00 | 31,999.00 | 366,587 |
| 2025-09-15 | 32,133.00 | 32,156.00 | 31,470.00 | 31,732.00 | 31,732.00 | 372,935 |
| 2025-09-12 | 31,901.00 | 32,279.00 | 31,901.00 | 32,130.00 | 32,130.00 | 725,249 |
| 2025-09-11 | 31,329.00 | 31,813.00 | 31,020.00 | 31,802.00 | 31,802.00 | 698,504 |
| 2025-09-10 | 31,410.00 | 31,553.00 | 31,106.00 | 31,235.00 | 31,235.00 | 293,941 |
| 2025-09-09 | 31,300.00 | 32,315.00 | 31,203.00 | 31,410.00 | 31,410.00 | 1,085,916 |
| 2025-09-08 | 31,250.00 | 32,264.00 | 31,107.00 | 31,130.00 | 31,130.00 | 823,967 |
| 2025-09-05 | 31,871.00 | 32,045.00 | 31,148.00 | 31,721.00 | 31,721.00 | 561,709 |
| 2025-09-04 | 31,573.00 | 32,749.00 | 31,341.00 | 31,500.00 | 31,500.00 | 929,399 |
| 2025-09-03 | 31,700.00 | 31,985.00 | 30,934.00 | 31,361.00 | 31,361.00 | 1,670,325 |
| 2025-09-02 | 32,019.00 | 32,019.00 | 31,251.00 | 31,650.00 | 31,650.00 | 585,852 |
| 2025-09-01 | 31,950.00 | 32,471.00 | 31,436.00 | 31,650.00 | 31,650.00 | 874,739 |
| 2025-08-29 | 31,202.00 | 32,479.00 | 31,202.00 | 32,350.00 | 32,350.00 | 1,189,841 |
| 2025-08-28 | 30,240.00 | 31,648.00 | 30,240.00 | 31,586.00 | 31,586.00 | 1,393,550 |
| 2025-08-27 | 29,400.00 | 30,086.00 | 28,968.00 | 30,086.00 | 30,086.00 | 686,035 |
| 2025-08-26 | 28,800.00 | 29,465.00 | 28,696.00 | 29,005.00 | 29,005.00 | 9,220,266 |
| 2025-08-25 | 28,860.00 | 29,397.00 | 28,860.00 | 29,230.00 | 29,230.00 | 657,632 |
| 2025-08-22 | 28,800.00 | 28,879.00 | 28,001.00 | 28,783.00 | 28,783.00 | 534,016 |
| 2025-08-21 | 28,200.00 | 28,849.00 | 27,900.00 | 28,812.00 | 28,812.00 | 688,698 |
| 2025-08-20 | 28,500.00 | 28,686.00 | 27,826.00 | 28,049.00 | 28,049.00 | 693,117 |
| 2025-08-19 | 29,600.00 | 30,207.00 | 29,470.00 | 29,600.00 | 29,583.40 | 739,693 |
| 2025-08-18 | 30,151.00 | 30,151.00 | 29,529.00 | 29,646.00 | 29,629.37 | 546,512 |
| 2025-08-15 | 29,697.00 | 30,311.00 | 29,451.00 | 29,971.00 | 29,954.19 | 498,401 |
| 2025-08-14 | 29,700.00 | 30,109.00 | 29,631.00 | 29,971.00 | 29,954.19 | 353,709 |
| 2025-08-13 | 30,487.00 | 30,734.00 | 29,821.00 | 30,316.00 | 30,316.00 | 720,976 |
| 2025-08-12 | 30,055.00 | 30,752.00 | 30,055.00 | 30,487.00 | 30,487.00 | 640,858 |
| 2025-08-11 | 30,150.00 | 30,715.00 | 29,582.00 | 29,902.00 | 29,902.00 | 428,580 |
| 2025-08-08 | 30,103.00 | 30,103.00 | 29,300.00 | 30,055.00 | 30,055.00 | 668,019 |
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.