Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,986
+626 (1.93%)
May 11, 2026, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 32,100.00 | 32,192.00 | 31,250.00 | 31,906.00 | 31,906.00 | 0.93% | 289,702 |
| Mar 13, 2026 | 32,821.00 | 33,145.00 | 31,500.00 | 31,611.00 | 31,611.00 | -3.09% | 365,982 |
| Mar 12, 2026 | 32,699.00 | 33,272.00 | 31,000.00 | 32,619.00 | 32,619.00 | 1.22% | 635,001 |
| 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 |