Kumba Iron Ore Limited (JSE:KIO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 32,382
+42 (0.13%)
Sep 26, 2025, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32,100.00 | 32,631.00 | 31,923.00 | 32,382.00 | 32,381.00 | 0.13% | 523,949 |
| Sep 25, 2025 | 32,610.00 | 33,710.00 | 32,340.00 | 32,340.00 | 32,340.00 | -1.09% | 731,300 |
| Sep 23, 2025 | 31,900.00 | 32,758.00 | 31,900.00 | 32,698.00 | 32,698.00 | 1.23% | 283,587 |
| Sep 22, 2025 | 32,899.00 | 33,182.00 | 32,066.00 | 32,302.00 | 32,302.00 | -1.06% | 445,281 |
| Sep 19, 2025 | 31,804.00 | 32,789.00 | 31,471.00 | 32,649.00 | 32,649.00 | 2.65% | 1,093,740 |
| Sep 18, 2025 | 31,640.00 | 32,124.00 | 31,301.00 | 31,805.00 | 31,805.00 | 0.81% | 941,510 |
| Sep 17, 2025 | 32,038.00 | 32,038.00 | 31,356.00 | 31,551.00 | 31,551.00 | -1.39% | 479,112 |
| Sep 16, 2025 | 31,851.00 | 32,384.00 | 31,709.00 | 31,997.00 | 31,997.00 | 0.84% | 366,587 |
| Sep 15, 2025 | 32,133.00 | 32,156.00 | 31,470.00 | 31,729.00 | 31,729.00 | -1.26% | 372,935 |
| Sep 12, 2025 | 31,901.00 | 32,279.00 | 31,901.00 | 32,133.00 | 32,133.00 | 1.05% | 725,249 |
| Sep 11, 2025 | 31,329.00 | 31,813.00 | 31,020.00 | 31,800.00 | 31,800.00 | 1.81% | 698,504 |
| Sep 10, 2025 | 31,410.00 | 31,553.00 | 31,106.00 | 31,234.00 | 31,234.00 | -0.56% | 293,941 |
| Sep 9, 2025 | 31,300.00 | 32,315.00 | 31,203.00 | 31,409.00 | 31,409.00 | 0.89% | 1,085,916 |
| Sep 8, 2025 | 31,250.00 | 32,264.00 | 31,107.00 | 31,131.00 | 31,131.00 | -1.86% | 823,967 |
| Sep 5, 2025 | 31,871.00 | 32,045.00 | 31,148.00 | 31,720.00 | 31,720.00 | 0.70% | 561,709 |
| Sep 4, 2025 | 31,573.00 | 32,749.00 | 31,341.00 | 31,499.00 | 31,499.00 | 0.44% | 929,399 |
| Sep 3, 2025 | 31,700.00 | 31,985.00 | 30,934.00 | 31,362.00 | 31,362.00 | -0.92% | 1,670,325 |
| Sep 2, 2025 | 32,300.00 | 32,300.00 | 31,251.00 | 31,652.00 | 31,652.00 | 0.01% | 585,852 |
| Sep 1, 2025 | 31,950.00 | 32,471.00 | 31,436.00 | 31,649.00 | 31,649.00 | -2.16% | 874,739 |
| Aug 29, 2025 | 30,921.00 | 32,479.00 | 30,921.00 | 32,349.00 | 32,349.00 | 2.41% | 1,189,841 |
| Aug 28, 2025 | 30,101.00 | 31,648.00 | 30,101.00 | 31,587.00 | 31,587.00 | 4.99% | 1,393,550 |
| Aug 27, 2025 | 29,400.00 | 30,086.00 | 28,968.00 | 30,086.00 | 30,086.00 | 3.73% | 686,035 |
| Aug 26, 2025 | 28,800.00 | 29,465.00 | 28,696.00 | 29,003.00 | 29,003.00 | -0.77% | 9,220,266 |
| Aug 25, 2025 | 28,860.00 | 29,397.00 | 28,860.00 | 29,229.00 | 29,229.00 | 1.56% | 657,632 |
| Aug 22, 2025 | 28,800.00 | 28,879.00 | 28,001.00 | 28,781.00 | 28,781.00 | -0.10% | 534,016 |
| Aug 21, 2025 | 28,200.00 | 28,849.00 | 27,900.00 | 28,811.00 | 28,811.00 | 2.72% | 688,698 |
| Aug 20, 2025 | 28,500.00 | 28,686.00 | 27,826.00 | 28,048.00 | 28,048.00 | -5.24% | 693,117 |
| Aug 19, 2025 | 29,600.00 | 30,207.00 | 29,470.00 | 29,599.00 | 27,939.00 | -0.16% | 739,693 |
| Aug 18, 2025 | 30,151.00 | 30,151.00 | 29,529.00 | 29,645.00 | 27,982.42 | -1.08% | 546,512 |
| Aug 15, 2025 | 29,697.00 | 30,311.00 | 29,451.00 | 29,970.00 | 28,289.19 | -0.01% | 498,401 |
| Aug 14, 2025 | 29,700.00 | 30,108.00 | 29,631.00 | 29,972.00 | 28,291.08 | -1.14% | 353,709 |
| Aug 13, 2025 | 30,487.00 | 30,734.00 | 29,821.00 | 30,318.00 | 28,617.68 | -0.56% | 720,976 |
| Aug 12, 2025 | 30,050.00 | 30,752.00 | 30,050.00 | 30,488.00 | 28,778.14 | 1.96% | 640,858 |
| Aug 11, 2025 | 30,150.00 | 30,715.00 | 29,582.00 | 29,903.00 | 28,225.95 | -0.50% | 428,580 |
| Aug 8, 2025 | 30,150.00 | 30,150.00 | 29,300.00 | 30,054.00 | 28,368.48 | 0.97% | 668,019 |
| Aug 7, 2025 | 29,260.00 | 30,290.00 | 29,260.00 | 29,764.00 | 28,094.75 | 0.71% | 222,026 |
| Aug 6, 2025 | 29,442.00 | 29,954.00 | 29,262.00 | 29,554.00 | 27,896.52 | 0.07% | 444,240 |
| Aug 5, 2025 | 29,601.00 | 30,050.00 | 29,433.00 | 29,532.00 | 27,875.76 | -0.27% | 364,641 |
| Aug 4, 2025 | 29,000.00 | 29,718.00 | 28,901.00 | 29,612.00 | 27,951.27 | 2.71% | 313,478 |
| Aug 1, 2025 | 30,005.00 | 30,368.00 | 28,800.00 | 28,830.00 | 27,213.13 | -4.30% | 788,401 |
| Jul 31, 2025 | 31,087.00 | 31,131.00 | 30,105.00 | 30,124.00 | 28,434.56 | -3.30% | 1,279,679 |
| Jul 30, 2025 | 31,360.00 | 31,388.00 | 30,750.00 | 31,151.00 | 29,403.96 | 0.49% | 447,053 |
| Jul 29, 2025 | 29,763.00 | 31,386.00 | 29,601.00 | 31,000.00 | 29,261.43 | 4.79% | 906,644 |
| Jul 28, 2025 | 30,898.00 | 30,898.00 | 29,198.00 | 29,583.00 | 27,923.90 | -4.42% | 907,242 |
| Jul 25, 2025 | 32,711.00 | 32,711.00 | 30,951.00 | 30,951.00 | 29,215.18 | -4.22% | 737,010 |
| Jul 24, 2025 | 32,710.00 | 32,845.00 | 32,200.00 | 32,314.00 | 30,501.73 | 0.55% | 652,103 |
| Jul 23, 2025 | 32,391.00 | 32,500.00 | 31,565.00 | 32,136.00 | 30,333.72 | -1.04% | 425,072 |
| Jul 22, 2025 | 31,057.00 | 32,759.00 | 31,057.00 | 32,474.00 | 30,652.76 | 5.14% | 1,079,084 |
| Jul 21, 2025 | 30,200.00 | 31,229.00 | 30,038.00 | 30,885.00 | 29,152.88 | 4.34% | 1,031,645 |
| Jul 18, 2025 | 29,780.00 | 29,930.00 | 29,424.00 | 29,601.00 | 27,940.89 | 0.71% | 645,659 |