Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 32,301.00 | 32,983.00 | 32,199.00 | 32,379.00 | 32,379.00 | 479,155 |
| 2025-05-13 | 31,762.00 | 32,688.00 | 31,429.00 | 32,337.00 | 32,337.00 | 296,089 |
| 2025-05-12 | 31,650.00 | 32,236.00 | 31,057.00 | 31,570.00 | 31,570.00 | 398,058 |
| 2025-05-09 | 30,363.00 | 30,903.00 | 30,338.00 | 30,600.00 | 30,600.00 | 338,241 |
| 2025-05-08 | 31,000.00 | 31,063.00 | 30,059.00 | 30,228.00 | 30,228.00 | 598,146 |
| 2025-05-07 | 31,829.00 | 32,021.00 | 31,022.00 | 31,096.00 | 31,096.00 | 630,623 |
| 2025-05-06 | 31,883.00 | 31,990.00 | 31,049.00 | 31,556.00 | 31,556.00 | 196,964 |
| 2025-05-05 | 32,641.00 | 32,836.00 | 31,524.00 | 31,856.00 | 31,856.00 | 215,813 |
| 2025-05-02 | 32,429.00 | 33,378.00 | 32,429.00 | 32,731.00 | 32,731.00 | 197,876 |
| 2025-04-30 | 31,602.00 | 32,505.00 | 31,602.00 | 32,350.00 | 32,350.00 | 463,854 |
| 2025-04-29 | 31,105.00 | 32,899.00 | 31,105.00 | 32,467.00 | 32,467.00 | 361,928 |
| 2025-04-25 | 31,700.00 | 32,191.00 | 31,601.00 | 31,894.00 | 31,894.00 | 302,243 |
| 2025-04-24 | 32,247.00 | 32,247.00 | 31,762.00 | 32,104.00 | 32,104.00 | 338,482 |
| 2025-04-23 | 30,751.50 | 32,206.00 | 30,751.50 | 32,191.00 | 32,191.00 | 527,379 |
| 2025-04-22 | 30,346.00 | 31,234.00 | 30,346.00 | 31,041.00 | 31,041.00 | 339,788 |
| 2025-04-17 | 31,260.00 | 31,260.00 | 30,491.00 | 30,491.00 | 30,491.00 | 417,603 |
| 2025-04-16 | 30,926.00 | 31,306.00 | 30,539.00 | 30,913.00 | 30,913.00 | 265,633 |
| 2025-04-15 | 31,222.00 | 31,222.00 | 30,285.00 | 31,002.00 | 31,002.00 | 297,935 |
| 2025-04-14 | 30,268.00 | 31,004.00 | 30,009.00 | 30,800.00 | 30,800.00 | 848,190 |
| 2025-04-11 | 30,000.00 | 31,355.00 | 29,914.00 | 29,987.00 | 29,987.00 | 1,108,281 |
| 2025-04-10 | 30,900.00 | 31,984.00 | 30,131.00 | 30,549.00 | 30,549.00 | 532,680 |
| 2025-04-09 | 29,300.00 | 30,484.00 | 29,168.00 | 29,732.00 | 29,732.00 | 564,057 |
| 2025-04-08 | 28,824.00 | 30,495.00 | 28,580.00 | 29,893.00 | 29,893.00 | 673,698 |
| 2025-04-07 | 25,504.00 | 29,301.00 | 25,502.00 | 28,771.00 | 28,771.00 | 801,304 |
| 2025-04-04 | 30,002.00 | 30,002.00 | 27,245.00 | 27,245.00 | 27,245.00 | 563,117 |
| 2025-04-03 | 30,782.00 | 30,979.00 | 29,426.00 | 30,114.00 | 30,114.00 | 522,185 |
| 2025-04-02 | 31,825.00 | 31,825.00 | 30,855.00 | 30,995.00 | 30,995.00 | 223,785 |
| 2025-04-01 | 31,776.00 | 32,080.00 | 31,201.00 | 31,364.00 | 31,364.00 | 301,089 |
| 2025-03-31 | 32,682.00 | 32,682.00 | 31,001.00 | 31,205.00 | 31,205.00 | 459,560 |
| 2025-03-28 | 33,011.00 | 33,339.00 | 32,502.00 | 32,612.00 | 32,612.00 | 346,622 |
| 2025-03-27 | 33,628.00 | 33,915.00 | 32,823.00 | 33,011.00 | 33,011.00 | 285,689 |
| 2025-03-26 | 33,614.00 | 34,393.00 | 33,562.00 | 33,915.00 | 33,915.00 | 245,277 |
| 2025-03-25 | 33,300.00 | 33,776.00 | 33,001.00 | 33,511.00 | 33,511.00 | 306,431 |
| 2025-03-24 | 34,351.00 | 34,629.00 | 33,383.00 | 33,383.00 | 33,383.00 | 429,392 |
| 2025-03-20 | 34,500.00 | 34,891.00 | 33,819.00 | 34,283.00 | 34,283.00 | 1,104,791 |
| 2025-03-19 | 33,370.00 | 34,700.00 | 32,845.00 | 34,474.00 | 34,474.00 | 573,560 |
| 2025-03-18 | 34,001.00 | 34,556.00 | 33,397.00 | 33,397.00 | 33,397.00 | 644,075 |
| 2025-03-17 | 33,703.00 | 35,204.00 | 33,703.00 | 34,536.00 | 34,536.00 | 503,777 |
| 2025-03-14 | 34,000.00 | 34,988.00 | 32,763.00 | 34,748.00 | 34,748.00 | 522,002 |
| 2025-03-13 | 32,836.00 | 33,344.00 | 32,649.00 | 33,033.00 | 33,033.00 | 736,662 |
| 2025-03-12 | 34,000.00 | 34,272.00 | 32,750.00 | 33,087.00 | 33,087.00 | 323,735 |
| 2025-03-11 | 35,201.00 | 36,752.00 | 34,559.00 | 35,679.00 | 35,679.00 | 723,785 |
| 2025-03-10 | 36,023.00 | 36,023.00 | 35,056.00 | 35,274.00 | 35,274.00 | 453,232 |
| 2025-03-07 | 35,764.00 | 36,253.00 | 35,102.00 | 35,494.00 | 35,494.00 | 312,441 |
| 2025-03-06 | 36,005.00 | 36,631.00 | 34,592.00 | 35,634.00 | 35,634.00 | 664,589 |
| 2025-03-05 | 35,801.00 | 37,258.00 | 35,644.00 | 35,733.00 | 35,733.00 | 817,097 |
| 2025-03-04 | 36,500.00 | 36,892.00 | 35,534.00 | 35,800.00 | 35,800.00 | 536,718 |
| 2025-03-03 | 36,970.00 | 37,530.00 | 36,601.00 | 37,000.00 | 37,000.00 | 605,239 |
| 2025-02-28 | 36,500.00 | 37,182.00 | 36,153.00 | 37,000.00 | 37,000.00 | 905,037 |
| 2025-02-27 | 36,639.00 | 37,629.00 | 36,332.00 | 36,970.00 | 36,970.00 | 354,667 |
| 2025-02-26 | 36,201.00 | 36,698.00 | 35,289.00 | 36,496.00 | 36,496.00 | 608,020 |
| 2025-02-25 | 37,600.00 | 37,600.00 | 35,750.00 | 36,088.00 | 36,088.00 | 776,470 |
| 2025-02-24 | 38,467.00 | 38,467.00 | 37,606.00 | 37,951.00 | 37,951.00 | 561,730 |
| 2025-02-21 | 38,001.00 | 38,642.00 | 37,759.00 | 38,312.00 | 38,312.00 | 939,174 |
| 2025-02-20 | 37,701.00 | 39,090.00 | 37,701.00 | 38,610.00 | 38,610.00 | 428,417 |
| 2025-02-19 | 36,720.00 | 37,999.00 | 36,323.00 | 37,585.00 | 37,585.00 | 424,371 |
| 2025-02-18 | 34,351.00 | 37,305.00 | 34,351.00 | 36,720.00 | 36,720.00 | 858,248 |
| 2025-02-17 | 35,122.00 | 35,122.00 | 33,983.00 | 34,300.00 | 34,300.00 | 172,777 |
| 2025-02-14 | 34,682.00 | 35,504.00 | 34,501.00 | 35,121.00 | 35,121.00 | 702,208 |
| 2025-02-13 | 34,700.00 | 34,947.00 | 34,201.00 | 34,443.00 | 34,443.00 | 402,074 |
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.