Kumba Iron Ore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,225.00 | 22,757.00 | 22,127.00 | 22,528.00 | 22,528.00 | 508,739 |
| 2026-10-15 | 22,175.00 | 22,175.00 | 21,750.00 | 22,175.00 | 22,175.00 | 325,434 |
| 2026-10-14 | 22,201.00 | 23,094.00 | 22,119.00 | 22,267.00 | 22,267.00 | 597,884 |
| 2026-10-13 | 22,053.00 | 22,296.00 | 21,962.00 | 22,000.00 | 22,000.00 | 323,418 |
| 2026-10-12 | 22,278.00 | 22,398.00 | 21,829.00 | 22,050.00 | 22,050.00 | 398,991 |
| 2026-10-09 | 22,366.00 | 22,366.00 | 21,766.00 | 22,278.00 | 22,278.00 | 1,267,829 |
| 2026-10-08 | 21,580.00 | 22,103.00 | 21,580.00 | 21,897.00 | 21,897.00 | 572,782 |
| 2026-10-07 | 22,039.00 | 22,064.00 | 21,630.00 | 21,970.00 | 21,970.00 | 524,077 |
| 2026-10-06 | 22,253.00 | 22,661.00 | 22,053.00 | 22,154.00 | 22,154.00 | 315,408 |
| 2026-10-05 | 22,610.00 | 22,702.00 | 22,099.00 | 22,481.00 | 22,481.00 | 300,616 |
| 2026-10-02 | 21,901.00 | 22,566.00 | 21,834.00 | 22,313.00 | 22,313.00 | 359,604 |
| 2026-10-01 | 22,612.00 | 22,612.00 | 21,452.00 | 22,000.00 | 22,000.00 | 806,978 |
| 2026-09-30 | 22,280.00 | 22,912.00 | 22,216.00 | 22,533.00 | 22,533.00 | 314,396 |
| 2026-09-29 | 22,039.00 | 22,412.00 | 22,039.00 | 22,171.00 | 22,171.00 | 303,808 |
| 2026-09-28 | 22,301.00 | 22,491.00 | 22,000.00 | 22,074.00 | 22,074.00 | 173,523 |
| 2026-09-25 | 22,700.00 | 22,800.00 | 22,342.00 | 22,383.00 | 22,383.00 | 167,060 |
| 2026-09-23 | 22,892.00 | 22,985.00 | 22,536.00 | 22,700.00 | 22,700.00 | 534,854 |
| 2026-09-22 | 23,079.00 | 23,079.00 | 22,261.50 | 22,900.00 | 22,900.00 | 420,229 |
| 2026-09-21 | 22,900.00 | 23,075.00 | 22,655.00 | 22,803.00 | 22,803.00 | 300,040 |
| 2026-09-18 | 22,932.50 | 22,932.50 | 22,318.00 | 22,513.00 | 22,513.00 | 1,145,937 |
| 2026-09-17 | 23,548.00 | 23,840.00 | 22,125.00 | 22,478.00 | 22,478.00 | 1,203,701 |
| 2026-09-16 | 23,973.00 | 23,973.00 | 23,289.00 | 23,289.00 | 23,289.00 | 256,187 |
| 2026-09-15 | 24,100.00 | 24,100.00 | 23,500.00 | 23,643.00 | 23,643.00 | 349,211 |
| 2026-09-14 | 24,247.00 | 24,371.00 | 23,700.00 | 23,720.00 | 23,720.00 | 177,450 |
| 2026-09-11 | 24,410.00 | 24,763.00 | 24,246.00 | 24,246.00 | 24,246.00 | 331,879 |
| 2026-09-10 | 24,943.00 | 24,943.00 | 24,259.00 | 24,412.00 | 24,412.00 | 428,270 |
| 2026-09-09 | 25,200.00 | 25,235.00 | 24,349.00 | 24,441.00 | 24,441.00 | 392,818 |
| 2026-09-08 | 24,625.00 | 25,073.00 | 24,570.00 | 25,008.00 | 25,008.00 | 397,012 |
| 2026-09-07 | 24,401.00 | 24,842.00 | 24,400.00 | 24,698.00 | 24,698.00 | 153,515 |
| 2026-09-04 | 25,200.00 | 25,200.00 | 24,208.00 | 24,428.00 | 24,428.00 | 165,930 |
| 2026-09-03 | 23,978.00 | 25,166.00 | 23,747.00 | 24,590.00 | 24,590.00 | 682,770 |
| 2026-09-02 | 23,925.00 | 23,925.00 | 23,460.00 | 23,557.00 | 23,557.00 | 528,235 |
| 2026-09-01 | 23,919.00 | 24,339.00 | 23,500.00 | 23,813.00 | 23,813.00 | 814,420 |
| 2026-08-31 | 24,123.00 | 24,450.00 | 23,918.00 | 23,918.00 | 23,918.00 | 803,221 |
| 2026-08-28 | 23,764.00 | 24,198.00 | 23,764.00 | 24,123.00 | 24,123.00 | 214,270 |
| 2026-08-27 | 23,808.00 | 23,808.00 | 23,808.00 | 23,808.00 | 23,808.00 | 199,315 |
| 2026-08-26 | 24,050.00 | 24,500.00 | 23,776.00 | 23,808.00 | 23,808.00 | 309,578 |
| 2026-08-25 | 24,372.00 | 24,421.00 | 23,861.00 | 24,158.00 | 24,158.00 | 375,561 |
| 2026-08-24 | 24,481.00 | 24,481.00 | 24,216.00 | 24,300.00 | 24,300.00 | 238,521 |
| 2026-08-21 | 23,991.00 | 24,726.00 | 23,751.00 | 24,377.00 | 24,377.00 | 202,855 |
| 2026-08-20 | 24,183.00 | 24,183.00 | 23,410.00 | 23,493.00 | 23,493.00 | 444,294 |
| 2026-08-19 | 23,900.00 | 24,188.00 | 23,450.00 | 24,129.00 | 24,129.00 | 398,705 |
| 2026-08-18 | 24,306.00 | 24,760.00 | 24,129.00 | 24,311.00 | 24,303.10 | 746,054 |
| 2026-08-17 | 24,979.00 | 24,979.00 | 24,258.00 | 24,344.00 | 24,336.09 | 306,721 |
| 2026-08-14 | 24,364.00 | 24,720.00 | 24,258.00 | 24,598.00 | 24,590.01 | 233,053 |
| 2026-08-13 | 25,170.00 | 25,256.00 | 24,327.00 | 24,425.00 | 24,417.06 | 544,275 |
| 2026-08-12 | 25,545.00 | 25,931.00 | 25,325.00 | 25,325.00 | 25,325.00 | 400,455 |
| 2026-08-11 | 26,023.00 | 26,486.00 | 25,750.00 | 25,866.00 | 25,866.00 | 502,770 |
| 2026-08-07 | 25,256.00 | 26,412.00 | 25,256.00 | 25,945.00 | 25,945.00 | 409,360 |
| 2026-08-06 | 25,497.00 | 25,981.00 | 25,200.00 | 25,381.00 | 25,381.00 | 413,007 |
| 2026-08-05 | 25,100.00 | 26,095.50 | 25,100.00 | 25,642.00 | 25,642.00 | 351,329 |
| 2026-08-04 | 25,658.00 | 25,847.00 | 25,025.00 | 25,533.00 | 25,533.00 | 499,131 |
| 2026-08-03 | 26,300.00 | 26,400.00 | 25,020.00 | 25,171.00 | 25,171.00 | 636,669 |
| 2026-07-31 | 26,202.00 | 26,406.50 | 26,050.00 | 26,245.00 | 26,245.00 | 437,644 |
| 2026-07-30 | 25,988.00 | 26,376.00 | 25,727.00 | 26,179.00 | 26,179.00 | 520,660 |
| 2026-07-29 | 26,350.00 | 26,871.00 | 25,832.00 | 25,832.00 | 25,832.00 | 385,335 |
| 2026-07-28 | 25,571.00 | 26,574.00 | 25,329.00 | 26,062.00 | 26,062.00 | 438,547 |
| 2026-07-27 | 26,412.00 | 27,005.00 | 25,874.00 | 25,874.00 | 25,874.00 | 397,056 |
| 2026-07-24 | 25,500.00 | 26,345.00 | 25,193.00 | 26,143.00 | 26,143.00 | 353,547 |
| 2026-07-23 | 25,521.00 | 25,521.00 | 24,751.00 | 25,345.00 | 25,345.00 | 353,730 |
Page 1 of 2 · 63 trading daysOlder →
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.