Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 35,000
-1,615 (-4.41%)
Feb 19, 2026, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 37,099.00 | 37,178.00 | 36,375.00 | 36,615.00 | 36,615.00 | 0.30% | 365,442 |
| Feb 17, 2026 | 36,300.00 | 36,955.00 | 36,300.00 | 36,504.00 | 36,504.00 | -0.94% | 207,458 |
| Feb 16, 2026 | 36,334.00 | 37,259.00 | 36,235.00 | 36,850.00 | 36,850.00 | 1.17% | 201,010 |
| Feb 13, 2026 | 37,000.00 | 37,764.00 | 36,134.00 | 36,423.00 | 36,423.00 | -4.94% | 321,020 |
| Feb 12, 2026 | 38,867.00 | 38,997.00 | 38,260.00 | 38,316.00 | 38,316.00 | -1.42% | 235,895 |
| Feb 11, 2026 | 38,999.00 | 38,999.00 | 37,459.00 | 38,866.00 | 38,866.00 | 2.45% | 255,140 |
| Feb 10, 2026 | 37,394.00 | 38,507.00 | 37,361.00 | 37,935.00 | 37,935.00 | 0.55% | 1,053,670 |
| Feb 9, 2026 | 36,601.00 | 37,727.00 | 36,601.00 | 37,727.00 | 37,727.00 | 0.99% | 433,721 |
| Feb 6, 2026 | 38,500.00 | 38,917.00 | 37,082.00 | 37,359.00 | 37,359.00 | -3.05% | 591,419 |
| Feb 5, 2026 | 37,500.00 | 38,821.00 | 36,812.00 | 38,534.00 | 38,534.00 | 2.50% | 617,527 |
| Feb 4, 2026 | 37,995.00 | 39,531.00 | 37,536.00 | 37,594.00 | 37,594.00 | -0.77% | 503,521 |
| Feb 3, 2026 | 35,909.00 | 37,887.00 | 35,805.00 | 37,887.00 | 37,887.00 | 6.76% | 632,927 |
| Feb 2, 2026 | 34,834.00 | 35,690.00 | 33,930.00 | 35,488.00 | 35,488.00 | -1.42% | 501,651 |
| Jan 30, 2026 | 37,000.00 | 37,008.00 | 35,102.00 | 36,000.00 | 36,000.00 | -3.22% | 567,320 |
| Jan 29, 2026 | 37,600.00 | 38,207.00 | 37,196.00 | 37,196.00 | 37,196.00 | -0.16% | 403,353 |
| Jan 28, 2026 | 37,990.00 | 37,990.00 | 36,795.00 | 37,254.00 | 37,254.00 | 1.34% | 293,396 |
| Jan 27, 2026 | 37,501.00 | 37,800.00 | 36,546.00 | 36,763.00 | 36,763.00 | -2.66% | 197,636 |
| Jan 26, 2026 | 37,350.00 | 37,900.00 | 37,206.00 | 37,768.00 | 37,768.00 | 1.25% | 249,360 |
| Jan 23, 2026 | 36,998.00 | 37,301.00 | 36,451.00 | 37,301.00 | 37,301.00 | 1.40% | 368,994 |
| Jan 22, 2026 | 36,001.00 | 36,930.00 | 36,001.00 | 36,786.00 | 36,786.00 | 0.92% | 344,829 |
| Jan 21, 2026 | 35,600.00 | 37,144.00 | 34,876.00 | 36,451.00 | 36,451.00 | 3.02% | 812,399 |
| Jan 20, 2026 | 35,655.00 | 35,770.00 | 34,908.00 | 35,383.00 | 35,383.00 | -0.85% | 350,040 |
| Jan 19, 2026 | 35,401.00 | 36,499.00 | 35,233.00 | 35,687.00 | 35,687.00 | 0.74% | 430,367 |
| Jan 16, 2026 | 35,400.00 | 35,426.00 | 34,629.00 | 35,426.00 | 35,426.00 | 0.23% | 433,715 |
| Jan 15, 2026 | 35,541.00 | 36,254.00 | 34,788.00 | 35,346.00 | 35,346.00 | -0.55% | 495,095 |
| Jan 14, 2026 | 35,699.00 | 36,670.00 | 35,101.00 | 35,541.00 | 35,541.00 | -0.94% | 489,477 |
| Jan 13, 2026 | 36,783.00 | 36,783.00 | 35,408.00 | 35,877.00 | 35,877.00 | -0.22% | 415,300 |
| Jan 12, 2026 | 36,500.00 | 36,936.00 | 35,811.00 | 35,957.00 | 35,957.00 | -1.71% | 377,880 |
| Jan 9, 2026 | 36,641.00 | 37,200.00 | 35,968.00 | 36,583.00 | 36,583.00 | 1.43% | 355,232 |
| Jan 8, 2026 | 37,699.00 | 37,699.00 | 34,861.00 | 36,069.00 | 36,069.00 | -2.63% | 439,460 |
| Jan 7, 2026 | 36,740.00 | 37,978.00 | 35,896.00 | 37,044.00 | 37,044.00 | 0.28% | 379,760 |
| Jan 6, 2026 | 36,486.00 | 37,052.00 | 36,024.00 | 36,942.00 | 36,942.00 | 1.48% | 494,605 |
| Jan 5, 2026 | 35,995.00 | 36,402.00 | 35,616.00 | 36,402.00 | 36,402.00 | 1.26% | 193,540 |
| Jan 2, 2026 | 35,597.00 | 36,016.00 | 34,950.00 | 35,950.00 | 35,950.00 | 2.40% | 183,683 |
| Dec 31, 2025 | 35,333.00 | 35,366.00 | 34,701.00 | 35,106.00 | 35,106.00 | -0.35% | 37,629 |
| Dec 30, 2025 | 35,101.00 | 35,578.00 | 34,931.00 | 35,229.00 | 35,229.00 | 0.78% | 143,088 |
| Dec 29, 2025 | 34,122.00 | 35,131.00 | 34,122.00 | 34,957.00 | 34,957.00 | 0.51% | 133,763 |
| Dec 24, 2025 | 34,361.00 | 35,244.00 | 34,361.00 | 34,780.00 | 34,780.00 | -0.46% | 25,269 |
| Dec 23, 2025 | 34,544.00 | 34,939.00 | 34,068.00 | 34,939.00 | 34,939.00 | 1.52% | 128,200 |
| Dec 22, 2025 | 33,830.00 | 34,418.00 | 33,763.00 | 34,417.00 | 34,417.00 | 1.74% | 190,893 |
| Dec 19, 2025 | 34,545.00 | 34,545.00 | 33,603.00 | 33,829.00 | 33,829.00 | -2.06% | 577,276 |
| Dec 18, 2025 | 34,200.00 | 34,560.00 | 34,011.00 | 34,542.00 | 34,542.00 | 1.33% | 229,113 |
| Dec 17, 2025 | 34,100.00 | 34,159.00 | 33,501.00 | 34,090.00 | 34,090.00 | 2.23% | 240,512 |
| Dec 15, 2025 | 34,005.00 | 34,230.00 | 33,220.00 | 33,348.00 | 33,348.00 | -2.25% | 296,588 |
| Dec 12, 2025 | 33,807.00 | 34,866.00 | 33,807.00 | 34,114.00 | 34,114.00 | 0.93% | 250,924 |
| Dec 11, 2025 | 33,951.00 | 33,951.00 | 32,737.00 | 33,801.00 | 33,801.00 | 0.44% | 409,169 |
| Dec 10, 2025 | 33,607.00 | 33,896.00 | 33,065.00 | 33,652.00 | 33,652.00 | 1.14% | 129,169 |
| Dec 9, 2025 | 34,197.00 | 34,197.00 | 32,841.00 | 33,274.00 | 33,274.00 | -0.57% | 294,228 |
| Dec 8, 2025 | 34,000.00 | 34,601.00 | 33,300.00 | 33,465.00 | 33,465.00 | -2.15% | 427,588 |
| Dec 5, 2025 | 34,200.00 | 34,987.00 | 34,014.00 | 34,200.00 | 34,200.00 | -0.31% | 268,419 |