Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,832
-1,292 (-4.29%)
Aug 1, 2025, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30,005.00 | 30,368.00 | 28,800.00 | 28,830.00 | 28,830.00 | -4.30% | 788,401 |
| Jul 31, 2025 | 31,087.00 | 31,131.00 | 30,105.00 | 30,124.00 | 30,124.00 | -3.30% | 1,279,679 |
| Jul 30, 2025 | 31,360.00 | 31,388.00 | 30,750.00 | 31,151.00 | 31,151.00 | 0.49% | 447,053 |
| Jul 29, 2025 | 29,763.00 | 31,386.00 | 29,601.00 | 31,000.00 | 31,000.00 | 4.79% | 906,644 |
| Jul 28, 2025 | 30,898.00 | 30,898.00 | 29,198.00 | 29,583.00 | 29,583.00 | -4.42% | 907,242 |
| Jul 25, 2025 | 32,711.00 | 32,711.00 | 30,951.00 | 30,951.00 | 30,951.00 | -4.22% | 737,010 |
| Jul 24, 2025 | 32,710.00 | 32,845.00 | 32,200.00 | 32,314.00 | 32,314.00 | 0.55% | 652,103 |
| Jul 23, 2025 | 32,391.00 | 32,500.00 | 31,565.00 | 32,136.00 | 32,136.00 | -1.04% | 425,072 |
| Jul 22, 2025 | 31,057.00 | 32,759.00 | 31,057.00 | 32,474.00 | 32,474.00 | 5.14% | 1,079,084 |
| Jul 21, 2025 | 30,200.00 | 31,229.00 | 30,038.00 | 30,885.00 | 30,885.00 | 4.34% | 1,031,645 |
| Jul 18, 2025 | 29,780.00 | 29,930.00 | 29,424.00 | 29,601.00 | 29,601.00 | 0.71% | 645,659 |
| Jul 17, 2025 | 29,601.00 | 29,676.00 | 28,445.00 | 29,392.00 | 29,392.00 | -0.61% | 741,006 |
| Jul 16, 2025 | 29,590.00 | 30,716.00 | 29,404.00 | 29,572.00 | 29,572.00 | 0.66% | 920,908 |
| Jul 15, 2025 | 30,999.00 | 30,999.00 | 29,378.00 | 29,378.00 | 29,378.00 | -2.03% | 558,145 |
| Jul 14, 2025 | 31,000.00 | 31,350.00 | 29,622.00 | 29,986.00 | 29,986.00 | -3.36% | 583,311 |
| Jul 11, 2025 | 32,100.00 | 32,100.00 | 31,001.00 | 31,030.00 | 31,030.00 | -1.55% | 374,142 |
| Jul 10, 2025 | 30,006.00 | 31,650.00 | 30,006.00 | 31,520.00 | 31,520.00 | 5.90% | 512,224 |
| Jul 9, 2025 | 29,700.00 | 29,891.00 | 29,500.00 | 29,763.00 | 29,763.00 | 0.22% | 176,666 |
| Jul 8, 2025 | 29,495.00 | 30,536.00 | 29,495.00 | 29,698.00 | 29,698.00 | -0.33% | 481,174 |
| Jul 7, 2025 | 30,344.00 | 30,344.00 | 29,493.00 | 29,797.00 | 29,797.00 | -0.31% | 262,969 |
| Jul 4, 2025 | 30,150.00 | 30,528.00 | 29,494.00 | 29,889.00 | 29,889.00 | -0.66% | 272,066 |
| Jul 3, 2025 | 30,351.00 | 30,855.00 | 29,631.00 | 30,089.00 | 30,089.00 | -0.86% | 509,349 |
| Jul 2, 2025 | 28,919.00 | 30,481.00 | 28,881.00 | 30,351.00 | 30,351.00 | 5.79% | 515,071 |
| Jul 1, 2025 | 28,981.00 | 28,981.00 | 28,299.00 | 28,691.00 | 28,691.00 | 0.66% | 466,167 |
| Jun 30, 2025 | 28,507.00 | 28,740.00 | 28,199.00 | 28,503.00 | 28,503.00 | -0.02% | 219,891 |
| Jun 27, 2025 | 28,400.00 | 29,000.00 | 28,138.00 | 28,509.00 | 28,509.00 | 0.83% | 276,998 |
| Jun 26, 2025 | 27,418.00 | 28,438.00 | 27,266.00 | 28,274.00 | 28,274.00 | 3.32% | 307,046 |
| Jun 25, 2025 | 28,299.00 | 28,418.00 | 27,258.00 | 27,365.00 | 27,365.00 | -2.80% | 302,555 |
| Jun 24, 2025 | 27,800.00 | 28,308.00 | 27,711.00 | 28,154.00 | 28,154.00 | 2.17% | 249,468 |
| Jun 23, 2025 | 27,450.00 | 27,617.00 | 26,790.00 | 27,555.00 | 27,555.00 | 1.19% | 387,623 |
| Jun 20, 2025 | 27,396.00 | 27,812.00 | 27,150.00 | 27,232.00 | 27,232.00 | -0.67% | 508,471 |
| Jun 19, 2025 | 27,556.00 | 27,556.00 | 27,059.00 | 27,415.00 | 27,415.00 | -0.50% | 344,921 |
| Jun 18, 2025 | 28,000.00 | 28,071.00 | 27,276.00 | 27,554.00 | 27,554.00 | -1.97% | 313,941 |
| Jun 17, 2025 | 28,300.00 | 28,999.00 | 27,795.00 | 28,107.00 | 28,107.00 | -0.43% | 630,766 |
| Jun 13, 2025 | 28,731.00 | 28,980.00 | 28,228.00 | 28,228.00 | 28,228.00 | -3.92% | 384,894 |
| Jun 12, 2025 | 29,560.00 | 29,697.00 | 28,800.00 | 29,379.00 | 29,379.00 | -1.92% | 465,903 |
| Jun 11, 2025 | 29,925.00 | 30,845.00 | 29,450.00 | 29,953.00 | 29,953.00 | 0.55% | 442,524 |
| Jun 10, 2025 | 29,610.00 | 29,870.00 | 29,012.00 | 29,788.00 | 29,788.00 | 1.74% | 683,106 |
| Jun 9, 2025 | 29,506.00 | 29,523.00 | 28,942.00 | 29,278.00 | 29,278.00 | 0.79% | 206,811 |
| Jun 6, 2025 | 29,609.00 | 29,609.00 | 28,488.00 | 29,049.00 | 29,049.00 | 1.58% | 327,564 |
| Jun 5, 2025 | 28,690.00 | 29,350.00 | 28,453.00 | 28,598.00 | 28,598.00 | -0.34% | 306,652 |
| Jun 4, 2025 | 28,758.00 | 29,142.00 | 28,600.00 | 28,696.00 | 28,696.00 | 0.25% | 524,230 |
| Jun 3, 2025 | 30,000.00 | 30,000.00 | 28,200.00 | 28,624.00 | 28,624.00 | -1.97% | 297,867 |
| Jun 2, 2025 | 29,872.00 | 29,872.00 | 28,825.00 | 29,199.00 | 29,199.00 | -0.91% | 192,849 |
| May 30, 2025 | 29,990.00 | 30,682.00 | 29,467.00 | 29,467.00 | 29,467.00 | -1.74% | 795,190 |
| May 29, 2025 | 29,000.00 | 30,185.00 | 29,000.00 | 29,988.00 | 29,988.00 | 3.49% | 454,018 |
| May 28, 2025 | 29,554.00 | 29,995.00 | 28,940.00 | 28,977.00 | 28,977.00 | -1.82% | 288,225 |
| May 27, 2025 | 30,515.00 | 30,515.00 | 29,295.00 | 29,514.00 | 29,514.00 | -2.66% | 607,284 |
| May 26, 2025 | 29,952.00 | 30,753.00 | 29,952.00 | 30,320.00 | 30,320.00 | 0.04% | 260,985 |
| May 23, 2025 | 30,500.00 | 31,166.00 | 29,991.00 | 30,307.00 | 30,307.00 | -0.30% | 231,098 |