Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,431
-569 (-1.72%)
May 29, 2026, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 32,486.00 | 32,749.00 | 32,123.00 | 32,431.00 | 32,431.00 | -1.72% | 297,501 |
| May 28, 2026 | 32,091.00 | 33,000.00 | 31,718.00 | 33,000.00 | 33,000.00 | 3.28% | 637,139 |
| May 27, 2026 | 31,730.00 | 31,973.00 | 31,399.00 | 31,953.00 | 31,953.00 | 0.85% | 216,136 |
| May 26, 2026 | 30,622.00 | 31,699.00 | 30,622.00 | 31,685.00 | 31,685.00 | 3.20% | 167,097 |
| May 25, 2026 | 31,200.00 | 31,200.00 | 30,647.00 | 30,704.00 | 30,704.00 | 1.58% | 96,733 |
| May 22, 2026 | 30,921.00 | 31,008.00 | 30,045.00 | 30,226.00 | 30,226.00 | -0.98% | 354,644 |
| May 21, 2026 | 30,900.00 | 30,900.00 | 30,345.00 | 30,525.00 | 30,525.00 | -0.97% | 170,561 |
| May 20, 2026 | 31,330.00 | 31,330.00 | 30,530.00 | 30,825.00 | 30,825.00 | 0.54% | 167,451 |
| May 19, 2026 | 31,900.00 | 31,900.00 | 30,499.00 | 30,660.00 | 30,660.00 | -2.79% | 332,900 |
| May 18, 2026 | 31,500.00 | 31,727.00 | 31,050.00 | 31,541.00 | 31,541.00 | - | 299,362 |
| May 15, 2026 | 32,898.00 | 33,303.00 | 31,333.00 | 31,541.00 | 31,541.00 | -3.54% | 234,125 |
| May 14, 2026 | 33,400.00 | 33,632.00 | 32,652.00 | 32,698.00 | 32,698.00 | -0.92% | 255,783 |
| May 13, 2026 | 32,401.00 | 33,192.00 | 32,401.00 | 33,000.00 | 33,000.00 | 1.07% | 135,949 |
| May 12, 2026 | 32,151.00 | 32,923.00 | 31,663.00 | 32,652.00 | 32,652.00 | -1.01% | 142,057 |
| May 11, 2026 | 32,730.00 | 33,049.00 | 32,130.00 | 32,986.00 | 32,986.00 | 1.93% | 75,177 |
| May 8, 2026 | 33,332.00 | 33,332.00 | 32,151.00 | 32,360.00 | 32,360.00 | -1.19% | 150,837 |
| May 7, 2026 | 33,000.00 | 33,300.00 | 32,604.00 | 32,750.00 | 32,750.00 | -0.73% | 368,770 |
| May 6, 2026 | 32,134.00 | 33,000.00 | 32,134.00 | 32,992.00 | 32,992.00 | 3.67% | 267,707 |
| May 5, 2026 | 31,557.00 | 31,971.00 | 31,043.00 | 31,823.00 | 31,823.00 | 1.87% | 296,340 |
| May 4, 2026 | 31,732.00 | 31,732.00 | 30,925.00 | 31,238.00 | 31,238.00 | -0.03% | 263,532 |
| Apr 30, 2026 | 30,675.00 | 31,274.00 | 30,576.00 | 31,248.00 | 31,248.00 | 2.05% | 199,932 |
| Apr 29, 2026 | 31,000.00 | 31,000.00 | 30,382.00 | 30,621.00 | 30,621.00 | -0.21% | 195,030 |
| Apr 28, 2026 | 30,764.00 | 30,953.00 | 30,570.00 | 30,686.00 | 30,686.00 | -1.24% | 259,576 |
| Apr 24, 2026 | 31,858.00 | 31,992.00 | 30,881.00 | 31,071.00 | 31,071.00 | -2.47% | 289,931 |
| Apr 23, 2026 | 32,040.00 | 32,040.00 | 31,554.00 | 31,857.00 | 31,857.00 | -0.60% | 187,840 |
| Apr 22, 2026 | 32,189.00 | 32,745.00 | 31,774.00 | 32,048.00 | 32,048.00 | -0.60% | 154,433 |
| Apr 21, 2026 | 32,359.00 | 32,359.00 | 31,996.00 | 32,241.00 | 32,241.00 | 0.82% | 144,755 |
| Apr 20, 2026 | 31,611.00 | 32,107.00 | 31,611.00 | 31,979.00 | 31,979.00 | -1.33% | 268,811 |
| Apr 17, 2026 | 32,835.00 | 32,835.00 | 31,312.00 | 32,410.00 | 32,410.00 | -0.37% | 274,981 |
| Apr 16, 2026 | 32,664.00 | 32,780.00 | 32,337.00 | 32,529.00 | 32,529.00 | 0.09% | 236,269 |
| Apr 15, 2026 | 33,400.00 | 33,400.00 | 32,437.00 | 32,500.00 | 32,500.00 | -0.86% | 218,148 |
| Apr 14, 2026 | 31,709.00 | 32,892.00 | 31,699.00 | 32,783.00 | 32,783.00 | 3.09% | 323,177 |
| Apr 13, 2026 | 32,384.00 | 32,384.00 | 31,555.00 | 31,800.00 | 31,800.00 | -1.56% | 252,672 |
| Apr 10, 2026 | 32,050.00 | 32,509.00 | 31,990.00 | 32,304.00 | 32,304.00 | -0.10% | 202,593 |
| Apr 9, 2026 | 32,201.00 | 32,400.00 | 31,719.00 | 32,336.00 | 32,336.00 | -0.07% | 437,135 |
| Apr 8, 2026 | 32,809.00 | 33,705.00 | 32,358.00 | 32,358.00 | 32,358.00 | 0.44% | 588,006 |
| Apr 7, 2026 | 32,001.00 | 32,972.00 | 31,745.00 | 32,215.00 | 32,215.00 | -1.11% | 350,188 |
| Apr 2, 2026 | 32,500.00 | 32,615.00 | 31,750.00 | 32,578.00 | 32,578.00 | -0.35% | 134,358 |
| Apr 1, 2026 | 31,200.00 | 32,913.00 | 31,200.00 | 32,692.00 | 32,692.00 | 2.38% | 257,192 |
| Mar 31, 2026 | 32,300.00 | 32,300.00 | 31,561.00 | 31,931.00 | 31,931.00 | 0.73% | 253,359 |
| Mar 30, 2026 | 31,000.00 | 32,142.00 | 31,000.00 | 31,699.00 | 31,699.00 | 2.36% | 363,516 |
| Mar 27, 2026 | 31,200.00 | 31,200.00 | 30,558.00 | 30,967.00 | 30,967.00 | -0.52% | 326,945 |
| Mar 26, 2026 | 31,100.00 | 31,249.00 | 30,508.00 | 31,129.00 | 31,129.00 | 0.03% | 527,716 |
| Mar 25, 2026 | 30,300.00 | 31,199.00 | 30,299.00 | 31,120.00 | 31,120.00 | 2.38% | 628,175 |
| Mar 24, 2026 | 30,240.00 | 30,396.00 | 29,606.00 | 30,396.00 | 30,396.00 | 2.45% | 412,221 |
| Mar 23, 2026 | 29,690.00 | 30,240.00 | 28,800.00 | 29,669.00 | 29,669.00 | -1.97% | 730,854 |
| Mar 20, 2026 | 31,030.00 | 31,522.00 | 30,250.00 | 30,266.00 | 30,266.00 | -2.46% | 642,876 |
| Mar 19, 2026 | 31,757.00 | 31,886.00 | 30,351.00 | 31,030.00 | 31,030.00 | -3.18% | 517,921 |
| Mar 18, 2026 | 32,463.00 | 32,789.00 | 31,913.00 | 32,048.00 | 32,048.00 | -1.56% | 401,958 |
| Mar 17, 2026 | 31,875.00 | 32,761.00 | 31,605.00 | 32,557.00 | 32,557.00 | 2.04% | 460,810 |