Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 34,999.00 | 35,910.00 | 34,416.00 | 34,722.00 | 34,722.00 | 729,270 |
| 2025-02-11 | 34,772.00 | 34,772.00 | 33,996.00 | 34,379.00 | 34,379.00 | 373,366 |
| 2025-02-10 | 35,255.00 | 35,255.00 | 33,600.00 | 34,797.00 | 34,797.00 | 422,934 |
| 2025-02-07 | 35,500.00 | 35,748.00 | 34,417.00 | 34,678.00 | 34,678.00 | 513,467 |
| 2025-02-06 | 37,000.00 | 38,187.00 | 34,741.00 | 35,400.00 | 35,400.00 | 690,280 |
| 2025-02-05 | 37,413.00 | 37,413.00 | 36,303.00 | 36,672.00 | 36,672.00 | 332,901 |
| 2025-02-04 | 37,601.00 | 37,601.00 | 35,895.00 | 37,060.00 | 37,060.00 | 515,599 |
| 2025-02-03 | 37,016.00 | 38,202.00 | 37,016.00 | 37,504.00 | 37,504.00 | 423,642 |
| 2025-01-31 | 38,249.00 | 39,328.00 | 37,800.00 | 38,863.00 | 38,863.00 | 763,184 |
| 2025-01-30 | 35,782.00 | 38,518.00 | 35,700.00 | 37,868.00 | 37,868.00 | 1,032,636 |
| 2025-01-29 | 35,500.00 | 36,300.00 | 35,156.00 | 35,944.00 | 35,944.00 | 242,485 |
| 2025-01-28 | 35,389.00 | 40,555.00 | 34,340.00 | 35,438.00 | 35,438.00 | 614,400 |
| 2025-01-27 | 36,800.00 | 36,800.00 | 35,074.00 | 35,506.00 | 35,506.00 | 392,478 |
| 2025-01-24 | 35,129.00 | 36,986.00 | 35,129.00 | 36,909.00 | 36,909.00 | 764,963 |
| 2025-01-23 | 35,583.00 | 35,583.00 | 34,537.00 | 34,801.00 | 34,801.00 | 246,152 |
| 2025-01-22 | 36,540.00 | 37,350.00 | 35,450.00 | 35,450.00 | 35,450.00 | 442,678 |
| 2025-01-21 | 36,861.00 | 36,861.00 | 36,125.00 | 36,350.00 | 36,350.00 | 412,153 |
| 2025-01-20 | 36,992.00 | 36,992.00 | 36,044.00 | 36,750.00 | 36,750.00 | 295,554 |
| 2025-01-17 | 36,599.00 | 37,147.00 | 36,401.00 | 36,522.00 | 36,522.00 | 339,251 |
| 2025-01-16 | 35,700.00 | 36,564.00 | 35,700.00 | 36,341.00 | 36,341.00 | 301,455 |
| 2025-01-15 | 35,599.00 | 36,182.00 | 35,044.00 | 35,578.00 | 35,578.00 | 510,046 |
| 2025-01-14 | 34,348.00 | 35,487.00 | 33,990.00 | 35,083.00 | 35,083.00 | 579,278 |
| 2025-01-13 | 33,549.00 | 34,352.00 | 33,181.00 | 33,776.00 | 33,776.00 | 323,716 |
| 2025-01-10 | 33,000.00 | 34,099.00 | 33,000.00 | 33,501.00 | 33,501.00 | 276,640 |
| 2025-01-09 | 32,101.00 | 33,336.00 | 32,100.00 | 32,849.00 | 32,849.00 | 306,651 |
| 2025-01-08 | 32,777.00 | 32,914.00 | 31,907.00 | 32,050.00 | 32,050.00 | 425,116 |
| 2025-01-07 | 32,850.00 | 33,446.00 | 32,088.00 | 32,088.00 | 32,088.00 | 225,964 |
| 2025-01-06 | 32,596.00 | 33,224.00 | 32,293.00 | 32,804.00 | 32,804.00 | 255,825 |
| 2025-01-03 | 33,081.00 | 33,200.00 | 32,519.00 | 32,820.00 | 32,820.00 | 246,205 |
| 2025-01-02 | 32,750.00 | 33,370.00 | 32,750.00 | 33,206.00 | 33,206.00 | 223,287 |
| 2024-12-31 | 32,201.00 | 32,740.00 | 32,201.00 | 32,625.00 | 32,625.00 | 93,500 |
| 2024-12-30 | 32,526.00 | 32,671.00 | 32,012.00 | 32,202.00 | 32,202.00 | 165,623 |
| 2024-12-27 | 32,999.00 | 33,294.00 | 32,400.00 | 32,511.00 | 32,511.00 | 155,526 |
| 2024-12-24 | 32,388.00 | 33,195.00 | 32,388.00 | 32,987.00 | 32,987.00 | 82,005 |
| 2024-12-23 | 32,139.00 | 32,541.00 | 31,960.00 | 32,200.00 | 32,200.00 | 223,614 |
| 2024-12-20 | 32,241.00 | 32,241.00 | 31,533.00 | 32,000.00 | 32,000.00 | 521,022 |
| 2024-12-19 | 32,260.00 | 32,581.00 | 31,599.00 | 32,050.00 | 32,050.00 | 488,630 |
| 2024-12-18 | 32,821.00 | 33,204.00 | 32,541.00 | 32,556.00 | 32,556.00 | 397,886 |
| 2024-12-17 | 33,804.00 | 34,155.00 | 32,746.00 | 32,895.00 | 32,895.00 | 510,671 |
| 2024-12-13 | 34,332.00 | 34,564.00 | 33,746.00 | 33,804.00 | 33,804.00 | 281,792 |
| 2024-12-12 | 34,523.00 | 35,118.00 | 34,328.00 | 34,562.00 | 34,562.00 | 152,134 |
| 2024-12-11 | 34,802.00 | 34,969.00 | 34,387.00 | 34,653.00 | 34,653.00 | 290,835 |
| 2024-12-10 | 35,903.00 | 35,903.00 | 35,115.00 | 35,115.00 | 35,115.00 | 162,853 |
| 2024-12-09 | 34,393.00 | 36,175.00 | 33,601.00 | 36,175.00 | 36,175.00 | 470,357 |
| 2024-12-06 | 34,844.00 | 35,256.00 | 34,395.00 | 34,581.00 | 34,581.00 | 344,207 |
| 2024-12-05 | 34,257.00 | 34,765.00 | 33,646.00 | 34,763.00 | 34,763.00 | 430,361 |
| 2024-12-04 | 35,399.00 | 35,462.00 | 33,887.00 | 34,257.00 | 34,257.00 | 299,359 |
| 2024-12-03 | 34,999.00 | 36,000.00 | 34,272.00 | 34,675.00 | 34,675.00 | 273,319 |
| 2024-12-02 | 33,334.00 | 34,908.00 | 33,056.00 | 34,577.00 | 34,577.00 | 361,887 |
| 2024-11-29 | 33,201.00 | 33,700.00 | 33,003.00 | 33,257.00 | 33,257.00 | 317,485 |
| 2024-11-28 | 33,595.00 | 34,298.00 | 33,178.00 | 33,178.00 | 33,178.00 | 288,648 |
| 2024-11-27 | 33,820.00 | 34,108.00 | 33,346.00 | 34,028.00 | 34,028.00 | 332,679 |
| 2024-11-26 | 33,133.00 | 33,959.00 | 33,010.00 | 33,450.00 | 33,450.00 | 243,505 |
| 2024-11-25 | 33,501.00 | 34,474.00 | 33,366.00 | 33,453.00 | 33,453.00 | 551,435 |
| 2024-11-22 | 33,513.00 | 34,302.00 | 33,169.00 | 33,600.00 | 33,600.00 | 438,164 |
| 2024-11-21 | 34,602.00 | 34,640.00 | 33,863.00 | 34,168.00 | 34,168.00 | 381,255 |
| 2024-11-20 | 33,316.00 | 34,623.00 | 33,132.00 | 34,454.00 | 34,454.00 | 380,967 |
| 2024-11-19 | 34,211.00 | 35,000.00 | 33,252.00 | 33,316.00 | 33,316.00 | 512,831 |
| 2024-11-18 | 33,503.00 | 34,103.00 | 33,497.00 | 33,830.00 | 33,830.00 | 287,775 |
| 2024-11-15 | 33,152.00 | 33,559.00 | 32,803.00 | 33,466.00 | 33,466.00 | 198,269 |
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.