Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 29,419.00 | 30,290.00 | 29,419.00 | 29,765.00 | 29,765.00 | 222,026 |
| 2025-08-06 | 29,442.00 | 29,954.00 | 29,262.00 | 29,553.00 | 29,553.00 | 444,240 |
| 2025-08-05 | 29,601.00 | 30,050.00 | 29,433.00 | 29,534.00 | 29,534.00 | 364,641 |
| 2025-08-04 | 29,000.00 | 29,718.00 | 28,901.00 | 29,614.00 | 29,614.00 | 313,478 |
| 2025-08-01 | 30,005.00 | 30,368.00 | 28,800.00 | 28,832.00 | 28,832.00 | 788,401 |
| 2025-07-31 | 31,087.00 | 31,131.00 | 30,105.00 | 30,122.00 | 30,122.00 | 1,279,679 |
| 2025-07-30 | 31,360.00 | 31,388.00 | 30,750.00 | 31,150.00 | 31,150.00 | 447,053 |
| 2025-07-29 | 29,763.00 | 31,386.00 | 29,601.00 | 31,002.00 | 31,002.00 | 906,644 |
| 2025-07-28 | 30,800.00 | 30,800.00 | 29,198.00 | 29,582.00 | 29,582.00 | 907,242 |
| 2025-07-25 | 32,316.00 | 32,316.00 | 30,951.00 | 30,951.00 | 30,951.00 | 737,010 |
| 2025-07-24 | 32,710.00 | 32,845.00 | 32,200.00 | 32,313.00 | 32,313.00 | 652,103 |
| 2025-07-23 | 32,391.00 | 32,500.00 | 31,565.00 | 32,134.00 | 32,134.00 | 425,072 |
| 2025-07-22 | 31,080.00 | 32,759.00 | 31,080.00 | 32,473.00 | 32,473.00 | 1,079,084 |
| 2025-07-21 | 30,200.00 | 31,229.00 | 30,038.00 | 30,884.00 | 30,884.00 | 1,031,645 |
| 2025-07-18 | 29,780.00 | 29,930.00 | 29,424.00 | 29,602.00 | 29,602.00 | 645,659 |
| 2025-07-17 | 29,601.00 | 29,676.00 | 28,445.00 | 29,390.00 | 29,390.00 | 741,006 |
| 2025-07-16 | 29,590.00 | 30,716.00 | 29,404.00 | 29,573.00 | 29,573.00 | 920,908 |
| 2025-07-15 | 30,224.00 | 30,224.00 | 29,378.00 | 29,378.00 | 29,378.00 | 558,145 |
| 2025-07-14 | 31,000.00 | 31,350.00 | 29,622.00 | 29,988.00 | 29,988.00 | 583,311 |
| 2025-07-11 | 31,968.00 | 31,968.00 | 31,001.00 | 31,032.00 | 31,032.00 | 374,142 |
| 2025-07-10 | 30,475.00 | 31,650.00 | 30,475.00 | 31,519.00 | 31,519.00 | 512,224 |
| 2025-07-09 | 29,700.00 | 29,891.00 | 29,500.00 | 29,764.00 | 29,764.00 | 176,666 |
| 2025-07-08 | 29,624.00 | 30,536.00 | 29,624.00 | 29,700.00 | 29,700.00 | 481,174 |
| 2025-07-07 | 30,099.00 | 30,099.00 | 29,493.00 | 29,798.00 | 29,798.00 | 262,969 |
| 2025-07-04 | 30,150.00 | 30,528.00 | 29,494.00 | 29,887.00 | 29,887.00 | 272,066 |
| 2025-07-03 | 30,351.00 | 30,855.00 | 29,631.00 | 30,088.00 | 30,088.00 | 509,349 |
| 2025-07-02 | 28,919.00 | 30,481.00 | 28,881.00 | 30,350.00 | 30,350.00 | 515,071 |
| 2025-07-01 | 28,910.00 | 28,910.00 | 28,299.00 | 28,694.00 | 28,694.00 | 466,167 |
| 2025-06-30 | 28,507.00 | 28,740.00 | 28,199.00 | 28,504.00 | 28,504.00 | 219,891 |
| 2025-06-27 | 28,400.00 | 29,000.00 | 28,138.00 | 28,507.00 | 28,507.00 | 276,998 |
| 2025-06-26 | 27,418.00 | 28,438.00 | 27,266.00 | 28,275.00 | 28,275.00 | 307,046 |
| 2025-06-25 | 28,299.00 | 28,418.00 | 27,258.00 | 27,364.00 | 27,364.00 | 302,555 |
| 2025-06-24 | 27,800.00 | 28,308.00 | 27,711.00 | 28,157.00 | 28,157.00 | 249,468 |
| 2025-06-23 | 27,450.00 | 27,617.00 | 26,790.00 | 27,554.00 | 27,554.00 | 387,623 |
| 2025-06-20 | 27,396.00 | 27,812.00 | 27,150.00 | 27,233.00 | 27,233.00 | 508,471 |
| 2025-06-19 | 27,556.00 | 27,556.00 | 27,059.00 | 27,416.00 | 27,416.00 | 344,921 |
| 2025-06-18 | 28,000.00 | 28,071.00 | 27,276.00 | 27,556.00 | 27,556.00 | 313,941 |
| 2025-06-17 | 28,300.00 | 28,999.00 | 27,795.00 | 28,108.00 | 28,108.00 | 630,766 |
| 2025-06-13 | 28,731.00 | 28,980.00 | 28,228.00 | 28,229.00 | 28,229.00 | 384,894 |
| 2025-06-12 | 29,560.00 | 29,697.00 | 28,800.00 | 29,381.00 | 29,381.00 | 465,903 |
| 2025-06-11 | 29,925.00 | 30,845.00 | 29,450.00 | 29,955.00 | 29,955.00 | 442,524 |
| 2025-06-10 | 29,610.00 | 29,870.00 | 29,012.00 | 29,786.00 | 29,786.00 | 683,106 |
| 2025-06-09 | 29,506.00 | 29,523.00 | 28,942.00 | 29,277.00 | 29,277.00 | 206,811 |
| 2025-06-06 | 29,527.00 | 29,527.00 | 28,488.00 | 29,047.00 | 29,047.00 | 327,564 |
| 2025-06-05 | 28,690.00 | 29,350.00 | 28,453.00 | 28,599.00 | 28,599.00 | 306,652 |
| 2025-06-04 | 28,758.00 | 29,142.00 | 28,600.00 | 28,695.00 | 28,695.00 | 524,230 |
| 2025-06-03 | 29,356.00 | 29,356.00 | 28,200.00 | 28,627.00 | 28,627.00 | 297,867 |
| 2025-06-02 | 29,545.00 | 29,545.00 | 28,825.00 | 29,201.00 | 29,201.00 | 192,849 |
| 2025-05-30 | 29,990.00 | 30,682.00 | 29,467.00 | 29,467.00 | 29,467.00 | 795,190 |
| 2025-05-29 | 29,000.00 | 30,185.00 | 29,000.00 | 29,990.00 | 29,990.00 | 454,018 |
| 2025-05-28 | 29,554.00 | 29,995.00 | 28,940.00 | 28,978.00 | 28,978.00 | 288,225 |
| 2025-05-27 | 30,515.00 | 30,515.00 | 29,295.00 | 29,516.00 | 29,516.00 | 607,284 |
| 2025-05-26 | 29,956.00 | 30,753.00 | 29,956.00 | 30,321.00 | 30,321.00 | 260,985 |
| 2025-05-23 | 30,500.00 | 31,166.00 | 29,991.00 | 30,306.00 | 30,306.00 | 231,098 |
| 2025-05-22 | 30,831.00 | 31,404.00 | 29,913.00 | 30,400.00 | 30,400.00 | 352,157 |
| 2025-05-21 | 30,800.00 | 31,049.00 | 30,243.00 | 30,828.00 | 30,828.00 | 327,362 |
| 2025-05-20 | 30,801.00 | 31,650.00 | 30,394.00 | 30,761.00 | 30,761.00 | 349,871 |
| 2025-05-19 | 31,390.00 | 31,390.00 | 30,463.00 | 30,898.00 | 30,898.00 | 279,068 |
| 2025-05-16 | 31,331.00 | 31,981.00 | 31,253.00 | 31,253.00 | 31,253.00 | 127,935 |
| 2025-05-15 | 31,601.00 | 32,197.00 | 31,426.00 | 31,896.00 | 31,896.00 | 233,621 |
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.