Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 33,471.00 | 33,817.00 | 32,700.00 | 33,495.00 | 33,495.00 | 311,447 |
| 2024-11-13 | 34,017.00 | 34,386.00 | 33,131.00 | 33,652.00 | 33,652.00 | 293,673 |
| 2024-11-12 | 33,500.00 | 34,483.00 | 33,129.00 | 34,018.00 | 34,018.00 | 332,454 |
| 2024-11-11 | 33,982.00 | 34,214.00 | 33,501.00 | 33,855.00 | 33,855.00 | 307,831 |
| 2024-11-08 | 35,533.00 | 36,000.00 | 33,778.00 | 34,182.00 | 34,182.00 | 309,620 |
| 2024-11-07 | 36,200.00 | 36,246.00 | 35,503.00 | 35,939.00 | 35,939.00 | 265,806 |
| 2024-11-06 | 35,690.00 | 36,590.00 | 34,956.00 | 34,956.00 | 34,956.00 | 360,651 |
| 2024-11-05 | 34,303.00 | 35,682.00 | 34,064.00 | 35,682.00 | 35,682.00 | 296,578 |
| 2024-11-04 | 34,380.00 | 34,994.00 | 34,254.00 | 34,550.00 | 34,550.00 | 219,812 |
| 2024-11-01 | 33,853.00 | 34,541.00 | 33,350.00 | 34,265.00 | 34,265.00 | 381,760 |
| 2024-10-31 | 35,490.00 | 35,490.00 | 33,200.00 | 33,200.00 | 33,200.00 | 513,155 |
| 2024-10-30 | 35,500.00 | 35,516.00 | 34,607.00 | 34,648.00 | 34,648.00 | 372,788 |
| 2024-10-29 | 35,418.00 | 36,097.00 | 34,938.00 | 35,492.00 | 35,492.00 | 269,560 |
| 2024-10-28 | 34,900.00 | 35,358.00 | 34,536.00 | 35,238.00 | 35,238.00 | 230,583 |
| 2024-10-25 | 33,651.00 | 34,761.00 | 32,927.00 | 34,346.00 | 34,346.00 | 533,208 |
| 2024-10-24 | 33,482.00 | 34,607.00 | 33,444.00 | 33,660.00 | 33,660.00 | 464,373 |
| 2024-10-23 | 33,616.00 | 33,793.00 | 32,700.00 | 33,242.00 | 33,242.00 | 771,498 |
| 2024-10-22 | 34,038.00 | 34,354.00 | 33,136.00 | 33,729.00 | 33,729.00 | 633,021 |
| 2024-10-21 | 35,600.00 | 35,600.00 | 34,013.00 | 34,236.00 | 34,236.00 | 370,227 |
| 2024-10-18 | 35,744.00 | 35,982.00 | 35,010.00 | 35,095.00 | 35,095.00 | 553,281 |
| 2024-10-17 | 35,799.00 | 35,799.00 | 34,710.00 | 34,943.00 | 34,943.00 | 715,404 |
| 2024-10-16 | 35,550.00 | 36,589.00 | 34,274.00 | 36,300.00 | 36,300.00 | 554,835 |
| 2024-10-15 | 36,791.00 | 36,792.00 | 35,758.00 | 35,758.00 | 35,758.00 | 566,198 |
| 2024-10-14 | 37,110.00 | 37,420.00 | 36,721.00 | 37,225.00 | 37,225.00 | 385,646 |
| 2024-10-11 | 36,950.00 | 37,361.00 | 36,722.00 | 37,100.00 | 37,100.00 | 397,835 |
| 2024-10-10 | 36,801.00 | 37,445.00 | 36,801.00 | 37,207.00 | 37,207.00 | 188,662 |
| 2024-10-09 | 37,500.00 | 37,595.00 | 36,500.00 | 36,659.00 | 36,659.00 | 262,061 |
| 2024-10-08 | 38,399.00 | 38,399.00 | 35,394.00 | 37,265.00 | 37,265.00 | 1,001,729 |
| 2024-10-07 | 37,846.00 | 39,758.00 | 37,846.00 | 39,727.00 | 39,727.00 | 370,361 |
| 2024-10-04 | 38,338.00 | 39,347.00 | 38,112.00 | 38,203.00 | 38,203.00 | 218,542 |
| 2024-10-03 | 39,505.00 | 39,551.00 | 38,312.00 | 38,389.00 | 38,389.00 | 264,623 |
| 2024-10-02 | 39,830.00 | 39,952.00 | 39,289.00 | 39,473.00 | 39,473.00 | 270,042 |
| 2024-10-01 | 40,400.00 | 40,506.00 | 39,044.00 | 39,507.00 | 39,507.00 | 544,474 |
| 2024-09-30 | 40,530.00 | 41,110.00 | 39,569.00 | 40,100.00 | 40,100.00 | 963,050 |
| 2024-09-27 | 38,321.00 | 38,998.00 | 36,831.00 | 38,982.00 | 38,982.00 | 749,477 |
| 2024-09-26 | 37,442.00 | 39,285.00 | 37,367.00 | 38,080.00 | 38,080.00 | 853,030 |
| 2024-09-25 | 35,145.00 | 37,599.00 | 35,145.00 | 36,774.00 | 36,774.00 | 1,342,983 |
| 2024-09-23 | 34,057.00 | 34,105.00 | 33,208.50 | 33,732.00 | 33,732.00 | 173,376 |
| 2024-09-20 | 34,502.00 | 34,502.00 | 33,804.00 | 34,105.00 | 34,105.00 | 775,544 |
| 2024-09-19 | 34,200.00 | 35,335.00 | 33,883.00 | 34,209.00 | 34,209.00 | 325,172 |
| 2024-09-18 | 34,501.00 | 34,978.00 | 33,907.00 | 34,134.00 | 34,134.00 | 516,451 |
| 2024-09-17 | 34,845.00 | 35,333.00 | 34,845.00 | 35,150.00 | 35,150.00 | 229,626 |
| 2024-09-16 | 35,222.00 | 35,252.00 | 34,691.00 | 34,986.00 | 34,986.00 | 250,403 |
| 2024-09-13 | 34,236.00 | 35,769.00 | 34,018.00 | 35,291.00 | 35,291.00 | 767,779 |
| 2024-09-12 | 33,589.00 | 34,480.00 | 33,261.00 | 34,361.00 | 34,361.00 | 552,848 |
| 2024-09-11 | 32,550.00 | 33,413.00 | 32,356.00 | 33,260.00 | 33,260.00 | 687,169 |
| 2024-09-10 | 32,150.00 | 32,711.00 | 31,943.00 | 32,332.00 | 32,332.00 | 292,742 |
| 2024-09-09 | 32,086.00 | 32,681.00 | 32,001.00 | 32,089.00 | 32,089.00 | 329,632 |
| 2024-09-06 | 32,000.00 | 32,400.00 | 31,417.00 | 32,086.00 | 32,086.00 | 501,431 |
| 2024-09-05 | 32,476.00 | 32,476.00 | 31,676.00 | 32,182.00 | 32,182.00 | 341,322 |
| 2024-09-04 | 32,300.00 | 32,809.00 | 31,620.00 | 32,500.00 | 32,500.00 | 702,064 |
| 2024-09-03 | 33,750.00 | 33,750.00 | 32,341.00 | 32,447.00 | 32,447.00 | 533,737 |
| 2024-09-02 | 34,950.00 | 35,134.00 | 33,751.00 | 34,074.00 | 34,074.00 | 585,665 |
| 2024-08-30 | 36,538.00 | 36,915.00 | 34,722.00 | 35,290.00 | 35,290.00 | 1,038,769 |
| 2024-08-29 | 36,968.00 | 37,483.00 | 36,300.00 | 36,611.00 | 36,611.00 | 577,104 |
| 2024-08-28 | 36,248.00 | 36,326.00 | 35,526.00 | 36,300.00 | 36,300.00 | 357,397 |
| 2024-08-27 | 36,301.00 | 36,654.00 | 36,142.00 | 36,248.00 | 36,248.00 | 340,149 |
| 2024-08-26 | 36,504.00 | 37,246.00 | 36,157.00 | 36,259.00 | 36,259.00 | 286,262 |
| 2024-08-23 | 36,188.00 | 36,818.00 | 36,042.00 | 36,049.00 | 36,049.00 | 581,177 |
| 2024-08-22 | 36,948.00 | 37,499.00 | 36,353.00 | 36,365.00 | 36,365.00 | 501,388 |
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.