Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,783
-29 (-0.10%)
Aug 22, 2025, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28,800.00 | 28,879.00 | 28,001.00 | 28,783.00 | 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 |
| Jul 17, 2025 | 29,601.00 | 29,676.00 | 28,445.00 | 29,392.00 | 27,743.61 | -0.61% | 741,006 |
| Jul 16, 2025 | 29,590.00 | 30,716.00 | 29,404.00 | 29,572.00 | 27,913.51 | 0.66% | 920,908 |
| Jul 15, 2025 | 30,999.00 | 30,999.00 | 29,378.00 | 29,378.00 | 27,730.39 | -2.03% | 558,145 |
| Jul 14, 2025 | 31,000.00 | 31,350.00 | 29,622.00 | 29,986.00 | 28,304.30 | -3.36% | 583,311 |
| Jul 11, 2025 | 32,100.00 | 32,100.00 | 31,001.00 | 31,030.00 | 29,289.75 | -1.55% | 374,142 |
| Jul 10, 2025 | 30,006.00 | 31,650.00 | 30,006.00 | 31,520.00 | 29,752.26 | 5.90% | 512,224 |
| Jul 9, 2025 | 29,700.00 | 29,891.00 | 29,500.00 | 29,763.00 | 28,093.80 | 0.22% | 176,666 |
| Jul 8, 2025 | 29,495.00 | 30,536.00 | 29,495.00 | 29,698.00 | 28,032.45 | -0.33% | 481,174 |
| Jul 7, 2025 | 30,344.00 | 30,344.00 | 29,493.00 | 29,797.00 | 28,125.90 | -0.31% | 262,969 |
| Jul 4, 2025 | 30,150.00 | 30,528.00 | 29,494.00 | 29,889.00 | 28,212.74 | -0.66% | 272,066 |
| Jul 3, 2025 | 30,351.00 | 30,855.00 | 29,631.00 | 30,089.00 | 28,401.52 | -0.86% | 509,349 |
| Jul 2, 2025 | 28,919.00 | 30,481.00 | 28,881.00 | 30,351.00 | 28,648.83 | 5.79% | 515,071 |
| Jul 1, 2025 | 28,981.00 | 28,981.00 | 28,299.00 | 28,691.00 | 27,081.92 | 0.66% | 466,167 |
| Jun 30, 2025 | 28,507.00 | 28,740.00 | 28,199.00 | 28,503.00 | 26,904.47 | -0.02% | 219,891 |
| Jun 27, 2025 | 28,400.00 | 29,000.00 | 28,138.00 | 28,509.00 | 26,910.13 | 0.83% | 276,998 |
| Jun 26, 2025 | 27,418.00 | 28,438.00 | 27,266.00 | 28,274.00 | 26,688.31 | 3.32% | 307,046 |
| Jun 25, 2025 | 28,299.00 | 28,418.00 | 27,258.00 | 27,365.00 | 25,830.29 | -2.80% | 302,555 |
| Jun 24, 2025 | 27,800.00 | 28,308.00 | 27,711.00 | 28,154.00 | 26,575.04 | 2.17% | 249,468 |
| Jun 23, 2025 | 27,450.00 | 27,617.00 | 26,790.00 | 27,555.00 | 26,009.63 | 1.19% | 387,623 |
| Jun 20, 2025 | 27,396.00 | 27,812.00 | 27,150.00 | 27,232.00 | 25,704.75 | -0.67% | 508,471 |
| Jun 19, 2025 | 27,556.00 | 27,556.00 | 27,059.00 | 27,415.00 | 25,877.49 | -0.50% | 344,921 |
| Jun 18, 2025 | 28,000.00 | 28,071.00 | 27,276.00 | 27,554.00 | 26,008.69 | -1.97% | 313,941 |
| Jun 17, 2025 | 28,300.00 | 28,999.00 | 27,795.00 | 28,107.00 | 26,530.68 | -0.43% | 630,766 |
| Jun 13, 2025 | 28,731.00 | 28,980.00 | 28,228.00 | 28,228.00 | 26,644.89 | -3.92% | 384,894 |