Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 34,532
+1,591 (4.83%)
Oct 29, 2025, 3:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 33,000.00 | 34,199.00 | 33,000.00 | 33,459.00 | 33,459.00 | 1.58% | 25 |
| Oct 28, 2025 | 31,642.00 | 33,140.00 | 31,431.00 | 32,940.00 | 32,941.00 | 4.83% | 523,130 |
| Oct 27, 2025 | 32,745.00 | 32,745.00 | 31,394.00 | 31,422.00 | 31,422.00 | -2.27% | 152,480 |
| Oct 24, 2025 | 32,012.00 | 32,520.00 | 31,625.00 | 32,151.00 | 32,151.00 | -0.39% | 147,397 |
| Oct 23, 2025 | 31,699.00 | 32,649.00 | 31,699.00 | 32,278.00 | 32,278.00 | 1.65% | 133,195 |
| Oct 22, 2025 | 31,877.00 | 31,935.00 | 31,352.00 | 31,754.00 | 31,754.00 | 0.15% | 146,188 |
| Oct 21, 2025 | 31,600.00 | 31,961.00 | 31,275.00 | 31,707.00 | 31,707.00 | 0.30% | 317,896 |
| Oct 20, 2025 | 31,600.00 | 31,816.00 | 31,350.00 | 31,612.00 | 31,612.00 | 0.20% | 292,948 |
| Oct 17, 2025 | 31,835.00 | 31,835.00 | 31,346.00 | 31,548.00 | 31,548.00 | -0.53% | 324,913 |
| Oct 16, 2025 | 32,000.00 | 32,399.00 | 31,522.00 | 31,715.00 | 31,715.00 | -1.72% | 153,975 |
| Oct 15, 2025 | 31,899.00 | 32,499.00 | 31,899.00 | 32,270.00 | 32,270.00 | 1.96% | 718,389 |
| Oct 14, 2025 | 31,722.00 | 31,898.00 | 31,455.00 | 31,651.00 | 31,651.00 | -0.90% | 520,801 |
| Oct 13, 2025 | 31,364.00 | 31,939.00 | 31,050.00 | 31,939.00 | 31,939.00 | 1.48% | 308,682 |
| Oct 10, 2025 | 31,945.00 | 31,986.00 | 31,329.00 | 31,473.00 | 31,473.00 | -1.66% | 461,786 |
| Oct 9, 2025 | 32,300.00 | 32,472.00 | 31,469.00 | 32,004.00 | 32,004.00 | 0.02% | 218,807 |
| Oct 8, 2025 | 31,561.00 | 32,000.00 | 31,197.00 | 31,997.00 | 31,997.00 | 0.62% | 733,750 |
| Oct 7, 2025 | 32,278.00 | 32,532.00 | 31,659.00 | 31,799.00 | 31,799.00 | -2.01% | 643,923 |
| Oct 6, 2025 | 32,223.00 | 32,871.00 | 32,223.00 | 32,451.00 | 32,451.00 | -1.06% | 223,317 |
| Oct 3, 2025 | 32,500.00 | 32,866.00 | 32,401.00 | 32,798.00 | 32,798.00 | 1.37% | 336,034 |
| Oct 2, 2025 | 32,200.00 | 33,149.00 | 32,200.00 | 32,354.00 | 32,354.00 | -1.47% | 284,942 |
| Oct 1, 2025 | 32,932.00 | 33,074.00 | 32,202.00 | 32,836.00 | 32,836.00 | 1.08% | 305,521 |
| Sep 30, 2025 | 32,155.00 | 32,880.00 | 31,801.00 | 32,486.00 | 32,486.00 | 0.85% | 889,802 |
| Sep 29, 2025 | 31,867.00 | 32,341.00 | 31,867.00 | 32,211.00 | 32,211.00 | -0.52% | 451,393 |
| Sep 26, 2025 | 32,100.00 | 32,631.00 | 31,923.00 | 32,381.00 | 32,381.00 | 0.13% | 533,949 |
| 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 |