Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,689
-440 (-1.82%)
Aug 20, 2026, 10:05 AM SAST
Kumba Iron Ore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 24,600.00 | 24,600.00 | 23,862.00 | 23,862.00 | - | -1.11% | 1,723 |
| 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 |
| Aug 6, 2026 | 25,497.00 | 25,981.00 | 25,200.00 | 25,381.00 | 24,556.23 | -1.02% | 413,007 |
| Aug 5, 2026 | 25,100.00 | 26,001.00 | 25,100.00 | 25,642.00 | 24,808.75 | 0.43% | 351,329 |
| Aug 4, 2026 | 25,658.00 | 25,847.00 | 25,025.00 | 25,533.00 | 24,703.29 | 1.44% | 499,131 |
| Aug 3, 2026 | 26,300.00 | 26,400.00 | 25,020.00 | 25,171.00 | 24,353.05 | -4.09% | 636,669 |
| Jul 31, 2026 | 26,202.00 | 26,399.00 | 26,050.00 | 26,245.00 | 25,392.15 | 0.25% | 437,644 |
| Jul 30, 2026 | 25,988.00 | 26,376.00 | 25,727.00 | 26,179.00 | 25,328.30 | 1.34% | 520,660 |
| Jul 29, 2026 | 26,350.00 | 26,871.00 | 25,832.00 | 25,832.00 | 24,992.57 | -0.88% | 385,335 |
| Jul 28, 2026 | 25,571.00 | 26,574.00 | 25,329.00 | 26,062.00 | 25,215.10 | 0.73% | 438,547 |
| Jul 27, 2026 | 26,412.00 | 27,005.00 | 25,874.00 | 25,874.00 | 25,033.21 | -1.03% | 397,056 |
| Jul 24, 2026 | 25,500.00 | 26,345.00 | 25,193.00 | 26,143.00 | 25,293.47 | 3.15% | 353,547 |
| Jul 23, 2026 | 25,793.00 | 25,793.00 | 24,751.00 | 25,345.00 | 24,521.40 | 0.44% | 353,730 |
| Jul 22, 2026 | 25,651.00 | 25,662.00 | 24,926.00 | 25,234.00 | 24,414.01 | -1.05% | 296,422 |
| Jul 21, 2026 | 26,687.00 | 26,902.00 | 25,355.00 | 25,501.00 | 24,672.33 | -5.06% | 501,872 |
| Jul 20, 2026 | 27,835.00 | 27,835.00 | 26,809.00 | 26,859.00 | 25,986.20 | -2.81% | 412,523 |
| Jul 17, 2026 | 28,300.00 | 28,300.00 | 27,324.00 | 27,635.00 | 26,736.98 | -1.04% | 219,849 |
| Jul 16, 2026 | 27,400.00 | 28,112.00 | 27,400.00 | 27,926.00 | 27,018.53 | -0.47% | 222,666 |
| Jul 15, 2026 | 28,738.00 | 28,738.00 | 27,975.00 | 28,058.00 | 27,146.24 | -1.00% | 168,440 |
| Jul 14, 2026 | 28,436.00 | 28,534.00 | 27,732.00 | 28,341.00 | 27,420.04 | 0.83% | 153,703 |
| Jul 13, 2026 | 28,298.00 | 28,298.00 | 27,880.00 | 28,107.00 | 27,193.65 | -1.07% | 161,613 |
| Jul 10, 2026 | 27,569.00 | 28,784.00 | 27,566.00 | 28,411.00 | 27,487.77 | 5.64% | 233,015 |
| Jul 9, 2026 | 26,990.00 | 27,041.00 | 26,371.00 | 26,895.00 | 26,021.03 | 0.98% | 488,985 |
| Jul 8, 2026 | 28,500.00 | 28,500.00 | 26,619.00 | 26,633.00 | 25,767.55 | -4.57% | 325,321 |
| Jul 7, 2026 | 28,633.00 | 28,633.00 | 27,909.00 | 27,909.00 | 27,002.08 | -2.44% | 232,179 |
| Jul 6, 2026 | 28,977.00 | 28,977.00 | 28,259.00 | 28,606.00 | 27,676.43 | -0.27% | 134,975 |
| Jul 3, 2026 | 28,954.00 | 28,954.00 | 28,354.00 | 28,683.00 | 27,750.93 | 1.56% | 82,529 |
| Jul 2, 2026 | 28,977.00 | 28,977.00 | 28,212.00 | 28,243.00 | 27,325.23 | -0.86% | 230,531 |
| Jul 1, 2026 | 29,093.00 | 29,125.00 | 27,513.00 | 28,488.00 | 27,562.27 | -2.11% | 391,160 |
| Jun 30, 2026 | 30,239.00 | 30,239.00 | 28,680.00 | 29,103.00 | 28,157.28 | -1.07% | 198,933 |
| Jun 29, 2026 | 29,370.00 | 30,175.00 | 29,303.00 | 29,417.00 | 28,461.08 | 0.16% | 379,722 |
| Jun 26, 2026 | 29,599.00 | 29,932.00 | 29,092.00 | 29,370.00 | 28,415.60 | 0.74% | 425,698 |
| Jun 25, 2026 | 28,800.00 | 29,513.00 | 28,637.00 | 29,154.00 | 28,206.62 | 1.27% | 406,871 |
| Jun 24, 2026 | 30,465.00 | 30,465.00 | 28,777.00 | 28,789.00 | 27,853.48 | -1.76% | 372,297 |
| Jun 23, 2026 | 29,501.00 | 29,934.00 | 29,000.00 | 29,306.00 | 28,353.68 | -1.71% | 341,994 |
| Jun 22, 2026 | 29,810.00 | 30,250.00 | 29,635.00 | 29,817.00 | 28,848.08 | -0.32% | 268,844 |
| Jun 19, 2026 | 30,031.00 | 30,376.00 | 29,713.00 | 29,914.00 | 28,941.93 | -0.97% | 623,444 |
| Jun 18, 2026 | 30,799.00 | 30,799.00 | 30,067.00 | 30,207.00 | 29,225.41 | -1.74% | 233,549 |
| Jun 17, 2026 | 31,213.00 | 31,213.00 | 30,498.00 | 30,742.00 | 29,743.02 | -0.08% | 209,912 |
| Jun 15, 2026 | 30,751.00 | 31,267.00 | 30,751.00 | 30,766.00 | 29,766.24 | 0.81% | 229,799 |
| Jun 12, 2026 | 29,000.00 | 30,519.00 | 28,999.00 | 30,519.00 | 29,527.27 | 6.52% | 381,968 |
| Jun 11, 2026 | 28,509.00 | 29,010.00 | 28,509.00 | 28,651.00 | 27,719.97 | -0.30% | 289,123 |
| Jun 10, 2026 | 29,700.00 | 29,700.00 | 28,170.00 | 28,737.00 | 27,803.17 | -3.15% | 402,558 |