Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,534
-994 (-4.41%)
Oct 19, 2026, 5:08 PM SAST
Kumba Iron Ore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 22,679.00 | 22,679.00 | 21,414.00 | 21,534.00 | 21,534.00 | -4.41% | 723,124 |
| Oct 16, 2026 | 22,225.00 | 22,757.00 | 22,127.00 | 22,528.00 | 22,528.00 | 1.59% | 508,739 |
| Oct 15, 2026 | 22,200.00 | 22,200.00 | 21,750.00 | 22,175.00 | 22,175.00 | -0.41% | 325,434 |
| Oct 14, 2026 | 22,201.00 | 23,094.00 | 22,119.00 | 22,267.00 | 22,267.00 | 1.21% | 597,884 |
| Oct 13, 2026 | 22,053.00 | 22,296.00 | 21,962.00 | 22,000.00 | 22,000.00 | -0.23% | 323,418 |
| Oct 12, 2026 | 22,278.00 | 22,398.00 | 21,829.00 | 22,050.00 | 22,050.00 | -1.02% | 398,991 |
| Oct 9, 2026 | 22,469.00 | 22,469.00 | 21,766.00 | 22,278.00 | 22,278.00 | 1.74% | 1,267,829 |
| Oct 8, 2026 | 21,500.00 | 22,103.00 | 21,500.00 | 21,897.00 | 21,897.00 | -0.33% | 572,782 |
| Oct 7, 2026 | 22,039.00 | 22,064.00 | 21,630.00 | 21,970.00 | 21,970.00 | -0.83% | 519,364 |
| Oct 6, 2026 | 22,253.00 | 22,661.00 | 22,053.00 | 22,154.00 | 22,154.00 | -1.45% | 315,408 |
| Oct 5, 2026 | 22,610.00 | 22,702.00 | 22,099.00 | 22,481.00 | 22,481.00 | 0.75% | 298,116 |
| Oct 2, 2026 | 21,901.00 | 22,567.00 | 21,834.00 | 22,313.00 | 22,313.00 | 1.42% | 359,604 |
| Oct 1, 2026 | 22,994.00 | 22,994.00 | 21,452.00 | 22,000.00 | 22,000.00 | -2.37% | 716,297 |
| Sep 30, 2026 | 22,280.00 | 22,912.00 | 22,216.00 | 22,533.00 | 22,533.00 | 1.63% | 314,396 |
| Sep 29, 2026 | 22,001.00 | 22,412.00 | 22,001.00 | 22,171.00 | 22,171.00 | 0.44% | 303,808 |
| Sep 28, 2026 | 22,301.00 | 22,491.00 | 22,000.00 | 22,074.00 | 22,074.00 | -1.38% | 173,523 |
| Sep 25, 2026 | 22,700.00 | 22,800.00 | 22,342.00 | 22,383.00 | 22,383.00 | -1.40% | 167,060 |
| Sep 23, 2026 | 22,892.00 | 22,985.00 | 22,536.00 | 22,700.00 | 22,700.00 | -0.87% | 534,739 |
| Sep 22, 2026 | 23,310.00 | 23,310.00 | 22,272.00 | 22,900.00 | 22,900.00 | 0.43% | 420,229 |
| Sep 21, 2026 | 22,900.00 | 23,075.00 | 22,655.00 | 22,803.00 | 22,803.00 | 1.29% | 300,040 |
| Sep 18, 2026 | 22,967.00 | 22,967.00 | 22,318.00 | 22,513.00 | 22,513.00 | 0.16% | 1,145,937 |
| Sep 17, 2026 | 23,548.00 | 23,840.00 | 22,125.00 | 22,478.00 | 22,478.00 | -3.48% | 1,203,701 |
| Sep 16, 2026 | 24,200.00 | 24,200.00 | 23,289.00 | 23,289.00 | 23,289.00 | -1.50% | 256,187 |
| Sep 15, 2026 | 24,599.00 | 24,599.00 | 23,500.00 | 23,643.00 | 23,643.00 | -0.32% | 349,211 |
| Sep 14, 2026 | 24,247.00 | 24,371.00 | 23,700.00 | 23,720.00 | 23,720.00 | -2.17% | 177,450 |
| Sep 11, 2026 | 24,410.00 | 24,763.00 | 24,246.00 | 24,246.00 | 24,246.00 | -0.68% | 331,879 |
| Sep 10, 2026 | 24,955.00 | 24,955.00 | 24,259.00 | 24,412.00 | 24,412.00 | -0.12% | 428,270 |
| Sep 9, 2026 | 25,200.00 | 25,235.00 | 24,349.00 | 24,441.00 | 24,441.00 | -2.27% | 392,818 |
| Sep 8, 2026 | 24,625.00 | 25,073.00 | 24,570.00 | 25,008.00 | 25,008.00 | 1.26% | 393,708 |
| Sep 7, 2026 | 24,401.00 | 24,842.00 | 24,400.00 | 24,698.00 | 24,698.00 | 1.11% | 153,515 |
| Sep 4, 2026 | 25,200.00 | 25,200.00 | 24,208.00 | 24,428.00 | 24,428.00 | -0.66% | 164,837 |
| Sep 3, 2026 | 23,978.00 | 25,166.00 | 23,747.00 | 24,590.00 | 24,590.00 | 4.39% | 682,770 |
| Sep 2, 2026 | 24,339.00 | 24,339.00 | 23,460.00 | 23,557.00 | 23,557.00 | -1.08% | 513,563 |
| Sep 1, 2026 | 23,919.00 | 24,339.00 | 23,500.00 | 23,813.00 | 23,813.00 | -0.44% | 560,148 |
| Aug 31, 2026 | 24,123.00 | 24,450.00 | 23,918.00 | 23,918.00 | 23,918.00 | -0.85% | 803,221 |
| Aug 28, 2026 | 23,764.00 | 24,198.00 | 23,764.00 | 24,123.00 | 24,123.00 | 1.16% | 214,270 |
| Aug 27, 2026 | 23,771.00 | 23,909.00 | 23,410.00 | 23,847.00 | 23,847.00 | 0.16% | 199,315 |
| Aug 26, 2026 | 24,050.00 | 24,500.00 | 23,776.00 | 23,808.00 | 23,808.00 | -1.45% | 309,578 |
| Aug 25, 2026 | 24,372.00 | 24,421.00 | 23,861.00 | 24,158.00 | 24,158.00 | -0.58% | 375,561 |
| Aug 24, 2026 | 24,500.00 | 24,500.00 | 24,216.00 | 24,300.00 | 24,300.00 | -0.32% | 238,521 |
| Aug 21, 2026 | 23,991.00 | 24,726.00 | 23,751.00 | 24,377.00 | 24,377.00 | 3.76% | 202,855 |
| Aug 20, 2026 | 24,600.00 | 24,600.00 | 23,410.00 | 23,493.00 | 23,493.00 | -2.64% | 444,294 |
| Aug 19, 2026 | 23,900.00 | 24,188.00 | 23,450.00 | 24,129.00 | 24,129.00 | 2.58% | 398,705 |
| Aug 18, 2026 | 24,306.00 | 24,760.00 | 24,129.00 | 24,311.00 | 23,521.00 | -0.14% | 746,054 |
| Aug 17, 2026 | 24,999.00 | 24,999.00 | 24,258.00 | 24,344.00 | 23,552.93 | -1.03% | 306,721 |
| Aug 14, 2026 | 24,364.00 | 24,720.00 | 24,258.00 | 24,598.00 | 23,798.67 | 0.71% | 233,053 |
| Aug 13, 2026 | 25,170.00 | 25,256.00 | 24,327.00 | 24,425.00 | 23,631.30 | -3.55% | 544,275 |
| Aug 12, 2026 | 25,545.00 | 25,931.00 | 25,325.00 | 25,325.00 | 24,502.05 | -2.09% | 400,455 |
| Aug 11, 2026 | 26,023.00 | 26,486.00 | 25,750.00 | 25,866.00 | 25,025.47 | -0.30% | 502,770 |
| Aug 7, 2026 | 25,250.00 | 26,412.00 | 25,250.00 | 25,945.00 | 25,101.90 | 2.22% | 409,360 |