Kumba Iron Ore Limited (JSE:KIO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 34,200
-108 (-0.31%)
Dec 5, 2025, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,200.00 | 34,987.00 | 34,150.00 | 34,887.00 | - | 1.69% | 47,934 |
| Dec 4, 2025 | 33,999.00 | 34,487.00 | 33,970.00 | 34,308.00 | 34,308.00 | 0.02% | 391,281 |
| Dec 3, 2025 | 33,700.00 | 34,382.00 | 33,175.00 | 34,300.00 | 34,300.00 | 3.90% | 453,129 |
| Dec 2, 2025 | 33,101.00 | 33,784.00 | 32,678.00 | 33,011.00 | 33,011.00 | -1.89% | 370,035 |
| Dec 1, 2025 | 33,500.00 | 33,859.00 | 32,869.00 | 33,647.00 | 33,647.00 | 0.63% | 359,497 |
| Nov 28, 2025 | 33,020.00 | 33,799.00 | 32,867.00 | 33,438.00 | 33,438.00 | 1.05% | 392,321 |
| Nov 27, 2025 | 34,000.00 | 34,000.00 | 33,000.00 | 33,089.00 | 33,089.00 | -1.61% | 230,013 |
| Nov 26, 2025 | 32,401.00 | 34,400.00 | 32,401.00 | 33,632.00 | 33,632.00 | 1.08% | 313,647 |
| Nov 25, 2025 | 33,100.00 | 33,585.00 | 32,612.00 | 33,272.00 | 33,272.00 | 0.71% | 391,765 |
| Nov 24, 2025 | 32,703.00 | 33,499.00 | 32,580.00 | 33,037.00 | 33,037.00 | 1.03% | 370,518 |
| Nov 21, 2025 | 33,750.00 | 33,750.00 | 32,100.00 | 32,700.00 | 32,700.00 | -3.46% | 347,578 |
| Nov 20, 2025 | 33,700.00 | 34,335.00 | 33,687.00 | 33,873.00 | 33,873.00 | 0.72% | 196,375 |
| Nov 19, 2025 | 33,820.00 | 34,099.00 | 33,232.00 | 33,630.00 | 33,630.00 | 1.44% | 271,897 |
| Nov 18, 2025 | 33,298.00 | 33,376.00 | 32,618.00 | 33,154.00 | 33,154.00 | -1.66% | 271,976 |
| Nov 17, 2025 | 33,179.00 | 33,823.00 | 33,015.00 | 33,712.00 | 33,712.00 | 1.61% | 183,037 |
| Nov 14, 2025 | 33,101.00 | 33,283.00 | 32,575.00 | 33,179.00 | 33,179.00 | -1.20% | 175,522 |
| Nov 13, 2025 | 33,702.00 | 34,309.00 | 33,348.00 | 33,583.00 | 33,583.00 | -1.47% | 305,332 |
| Nov 12, 2025 | 33,204.00 | 34,083.00 | 33,204.00 | 34,083.00 | 34,083.00 | 1.82% | 450,287 |
| Nov 11, 2025 | 33,211.00 | 33,699.00 | 33,144.00 | 33,475.00 | 33,475.00 | 0.35% | 184,371 |
| Nov 10, 2025 | 33,663.00 | 34,317.00 | 33,131.00 | 33,358.00 | 33,358.00 | 1.26% | 326,830 |
| Nov 7, 2025 | 33,301.00 | 33,405.00 | 32,451.00 | 32,943.00 | 32,943.00 | -1.54% | 398,906 |
| Nov 6, 2025 | 33,701.00 | 34,198.00 | 33,360.00 | 33,457.00 | 33,457.00 | -0.89% | 323,647 |
| Nov 5, 2025 | 32,835.00 | 33,757.00 | 32,835.00 | 33,757.00 | 33,757.00 | 1.67% | 172,101 |
| Nov 4, 2025 | 33,277.00 | 33,300.00 | 32,701.00 | 33,204.00 | 33,204.00 | -1.15% | 483,089 |
| Nov 3, 2025 | 34,556.00 | 34,556.00 | 33,533.00 | 33,589.00 | 33,589.00 | -2.71% | 231,435 |
| Oct 31, 2025 | 34,150.00 | 34,525.00 | 33,774.00 | 34,525.00 | 34,525.00 | 1.11% | 403,693 |
| Oct 30, 2025 | 34,435.00 | 34,677.00 | 33,653.00 | 34,145.00 | 34,145.00 | -1.12% | 307,579 |
| Oct 29, 2025 | 33,000.00 | 34,800.00 | 33,000.00 | 34,533.00 | 34,533.00 | 4.84% | 675,895 |
| Oct 28, 2025 | 31,642.00 | 33,140.00 | 31,431.00 | 32,940.00 | 32,940.00 | 4.82% | 523,130 |
| Oct 27, 2025 | 32,745.00 | 32,745.00 | 31,394.00 | 31,425.00 | 31,425.00 | -2.26% | 152,480 |
| Oct 24, 2025 | 32,012.00 | 32,520.00 | 31,625.00 | 32,152.00 | 32,152.00 | -0.39% | 147,397 |
| Oct 23, 2025 | 31,699.00 | 32,649.00 | 31,699.00 | 32,279.00 | 32,279.00 | 1.66% | 133,195 |
| Oct 22, 2025 | 31,877.00 | 31,935.00 | 31,352.00 | 31,753.00 | 31,753.00 | 0.15% | 146,188 |
| Oct 21, 2025 | 31,600.00 | 31,961.00 | 31,275.00 | 31,705.00 | 31,705.00 | 0.29% | 317,896 |
| Oct 20, 2025 | 31,600.00 | 31,816.00 | 31,350.00 | 31,614.00 | 31,614.00 | 0.21% | 292,948 |
| Oct 17, 2025 | 31,835.00 | 31,835.00 | 31,346.00 | 31,547.00 | 31,547.00 | -0.53% | 324,913 |
| Oct 16, 2025 | 32,000.00 | 32,399.00 | 31,522.00 | 31,716.00 | 31,716.00 | -1.72% | 153,975 |
| Oct 15, 2025 | 31,899.00 | 32,499.00 | 31,899.00 | 32,271.00 | 32,271.00 | 1.96% | 718,389 |
| Oct 14, 2025 | 31,722.00 | 31,898.00 | 31,455.00 | 31,650.00 | 31,650.00 | -0.90% | 520,801 |
| Oct 13, 2025 | 31,364.00 | 31,939.00 | 31,050.00 | 31,939.00 | 31,939.00 | 1.49% | 308,682 |
| Oct 10, 2025 | 31,945.00 | 31,986.00 | 31,329.00 | 31,471.00 | 31,471.00 | -1.66% | 461,786 |
| Oct 9, 2025 | 32,300.00 | 32,472.00 | 31,469.00 | 32,002.00 | 32,002.00 | 0.01% | 218,807 |
| Oct 8, 2025 | 31,561.00 | 32,000.00 | 31,197.00 | 32,000.00 | 32,000.00 | 0.63% | 733,750 |
| Oct 7, 2025 | 32,278.00 | 32,532.00 | 31,659.00 | 31,800.00 | 31,800.00 | -2.00% | 643,923 |
| Oct 6, 2025 | 32,223.00 | 32,871.00 | 32,223.00 | 32,450.00 | 32,450.00 | -1.05% | 223,317 |
| Oct 3, 2025 | 32,500.00 | 32,866.00 | 32,401.00 | 32,795.00 | 32,795.00 | 1.37% | 305,202 |
| Oct 2, 2025 | 32,200.00 | 33,149.00 | 32,200.00 | 32,352.00 | 32,352.00 | -1.48% | 284,942 |
| Oct 1, 2025 | 32,932.00 | 33,074.00 | 32,202.00 | 32,838.00 | 32,838.00 | 1.09% | 305,521 |
| Sep 30, 2025 | 32,155.00 | 32,880.00 | 31,801.00 | 32,485.00 | 32,485.00 | 0.86% | 889,802 |
| Sep 29, 2025 | 31,867.00 | 32,341.00 | 31,867.00 | 32,209.00 | 32,209.00 | -0.53% | 451,393 |