Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,226
-231 (-0.71%)
At close: Mar 11, 2026
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 32,760.00 | 32,760.00 | 31,890.00 | 32,226.00 | 32,226.00 | -5.22% | 274,853 |
| Mar 10, 2026 | 33,528.00 | 34,299.00 | 33,221.00 | 34,000.00 | 32,457.00 | 2.94% | 577,589 |
| Mar 9, 2026 | 34,256.00 | 34,505.00 | 32,419.00 | 33,029.00 | 31,530.07 | -3.92% | 635,123 |
| Mar 6, 2026 | 35,488.00 | 35,495.00 | 34,201.00 | 34,375.00 | 32,814.98 | -2.37% | 349,815 |
| Mar 5, 2026 | 36,435.00 | 36,435.00 | 35,208.00 | 35,208.00 | 33,610.18 | -0.84% | 224,007 |
| Mar 4, 2026 | 35,600.00 | 36,454.00 | 35,464.00 | 35,507.00 | 33,895.61 | 1.34% | 359,303 |
| Mar 3, 2026 | 36,394.00 | 36,596.00 | 34,832.00 | 35,038.00 | 33,447.89 | -3.73% | 472,275 |
| Mar 2, 2026 | 36,720.00 | 37,392.00 | 36,394.00 | 36,394.00 | 34,742.35 | -0.99% | 544,978 |
| Feb 27, 2026 | 36,101.00 | 36,964.00 | 36,100.00 | 36,758.00 | 35,089.84 | 2.17% | 359,955 |
| Feb 26, 2026 | 36,899.00 | 36,899.00 | 35,833.00 | 35,977.00 | 34,344.28 | -0.78% | 546,871 |
| Feb 25, 2026 | 35,929.00 | 36,899.00 | 35,929.00 | 36,259.00 | 34,613.48 | 0.92% | 426,497 |
| Feb 24, 2026 | 35,835.00 | 36,766.00 | 35,711.00 | 35,929.00 | 34,298.46 | -1.48% | 385,615 |
| Feb 23, 2026 | 36,509.00 | 36,595.00 | 35,651.00 | 36,470.00 | 34,814.91 | 1.31% | 346,332 |
| Feb 20, 2026 | 35,000.00 | 36,400.00 | 35,000.00 | 36,000.00 | 34,366.24 | 2.86% | 412,726 |
| Feb 19, 2026 | 36,119.00 | 37,125.00 | 34,275.00 | 35,000.00 | 33,411.62 | -4.41% | 554,928 |
| Feb 18, 2026 | 37,099.00 | 37,178.00 | 36,375.00 | 36,615.00 | 34,953.33 | 0.30% | 365,442 |
| Feb 17, 2026 | 36,300.00 | 36,955.00 | 36,300.00 | 36,504.00 | 34,847.36 | -0.94% | 207,458 |
| Feb 16, 2026 | 36,334.00 | 37,259.00 | 36,235.00 | 36,850.00 | 35,177.66 | 1.17% | 201,010 |
| Feb 13, 2026 | 37,000.00 | 37,764.00 | 36,134.00 | 36,423.00 | 34,770.04 | -4.94% | 321,020 |
| Feb 12, 2026 | 38,867.00 | 38,997.00 | 38,260.00 | 38,316.00 | 36,577.13 | -1.42% | 235,895 |
| Feb 11, 2026 | 38,999.00 | 38,999.00 | 37,459.00 | 38,866.00 | 37,102.17 | 2.45% | 255,140 |
| Feb 10, 2026 | 37,394.00 | 38,507.00 | 37,361.00 | 37,935.00 | 36,213.42 | 0.55% | 1,053,670 |
| Feb 9, 2026 | 36,601.00 | 37,727.00 | 36,601.00 | 37,727.00 | 36,014.86 | 0.99% | 433,721 |
| Feb 6, 2026 | 38,500.00 | 38,917.00 | 37,082.00 | 37,359.00 | 35,663.56 | -3.05% | 591,419 |
| Feb 5, 2026 | 37,500.00 | 38,821.00 | 36,812.00 | 38,534.00 | 36,785.24 | 2.50% | 617,527 |
| Feb 4, 2026 | 37,995.00 | 39,531.00 | 37,536.00 | 37,594.00 | 35,887.90 | -0.77% | 503,521 |
| Feb 3, 2026 | 35,909.00 | 37,887.00 | 35,805.00 | 37,887.00 | 36,167.60 | 6.76% | 632,927 |
| Feb 2, 2026 | 34,834.00 | 35,690.00 | 33,930.00 | 35,488.00 | 33,877.47 | -1.42% | 501,651 |
| Jan 30, 2026 | 37,000.00 | 37,008.00 | 35,102.00 | 36,000.00 | 34,366.24 | -3.22% | 579,758 |
| Jan 29, 2026 | 37,600.00 | 38,207.00 | 37,196.00 | 37,196.00 | 35,507.96 | -0.16% | 403,353 |
| Jan 28, 2026 | 37,990.00 | 37,990.00 | 36,795.00 | 37,254.00 | 35,563.33 | 1.34% | 293,396 |
| Jan 27, 2026 | 37,501.00 | 37,800.00 | 36,546.00 | 36,763.00 | 35,094.61 | -2.66% | 197,636 |
| Jan 26, 2026 | 37,350.00 | 37,900.00 | 37,206.00 | 37,768.00 | 36,054.00 | 1.25% | 249,360 |
| Jan 23, 2026 | 36,998.00 | 37,301.00 | 36,451.00 | 37,301.00 | 35,608.19 | 1.40% | 370,763 |
| Jan 22, 2026 | 36,001.00 | 36,930.00 | 36,001.00 | 36,786.00 | 35,116.56 | 0.92% | 344,829 |
| Jan 21, 2026 | 35,600.00 | 37,144.00 | 34,876.00 | 36,451.00 | 34,796.77 | 3.02% | 812,399 |
| Jan 20, 2026 | 35,655.00 | 35,770.00 | 34,908.00 | 35,383.00 | 33,777.24 | -0.85% | 350,040 |
| Jan 19, 2026 | 35,401.00 | 36,499.00 | 35,233.00 | 35,687.00 | 34,067.44 | 0.74% | 430,367 |
| Jan 16, 2026 | 35,400.00 | 35,426.00 | 34,629.00 | 35,426.00 | 33,818.28 | 0.23% | 433,715 |
| Jan 15, 2026 | 35,541.00 | 36,254.00 | 34,788.00 | 35,346.00 | 33,741.92 | -0.55% | 495,095 |
| Jan 14, 2026 | 35,699.00 | 36,670.00 | 35,101.00 | 35,541.00 | 33,928.07 | -0.94% | 489,477 |
| Jan 13, 2026 | 36,783.00 | 36,783.00 | 35,408.00 | 35,877.00 | 34,248.82 | -0.22% | 415,300 |
| Jan 12, 2026 | 36,500.00 | 36,936.00 | 35,811.00 | 35,957.00 | 34,325.19 | -1.71% | 377,880 |
| Jan 9, 2026 | 36,641.00 | 37,200.00 | 35,968.00 | 36,583.00 | 34,922.78 | 1.43% | 355,232 |
| Jan 8, 2026 | 37,699.00 | 37,699.00 | 34,861.00 | 36,069.00 | 34,432.10 | -2.63% | 439,460 |
| Jan 7, 2026 | 36,740.00 | 37,978.00 | 35,896.00 | 37,044.00 | 35,362.86 | 0.28% | 379,760 |
| Jan 6, 2026 | 36,486.00 | 37,052.00 | 36,024.00 | 36,942.00 | 35,265.49 | 1.48% | 494,605 |
| Jan 5, 2026 | 35,995.00 | 36,402.00 | 35,616.00 | 36,402.00 | 34,749.99 | 1.26% | 193,540 |
| Jan 2, 2026 | 35,597.00 | 36,016.00 | 34,950.00 | 35,950.00 | 34,318.50 | 2.40% | 183,683 |
| Dec 31, 2025 | 35,333.00 | 35,366.00 | 34,701.00 | 35,106.00 | 33,512.81 | -0.35% | 37,629 |