Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,179
+347 (1.34%)
Jul 30, 2026, 5:03 PM SAST
Kumba Iron Ore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25,988.00 | 26,376.00 | 25,727.00 | 26,179.00 | 26,179.00 | 1.34% | 520,660 |
| Jul 29, 2026 | 26,350.00 | 26,871.00 | 25,832.00 | 25,832.00 | 25,832.00 | -0.88% | 385,335 |
| Jul 28, 2026 | 25,571.00 | 26,574.00 | 25,329.00 | 26,062.00 | 26,062.00 | 0.73% | 438,547 |
| Jul 27, 2026 | 26,412.00 | 27,005.00 | 25,874.00 | 25,874.00 | 25,874.00 | -1.03% | 389,056 |
| Jul 24, 2026 | 25,500.00 | 26,345.00 | 25,193.00 | 26,143.00 | 26,143.00 | 3.15% | 353,547 |
| Jul 23, 2026 | 25,793.00 | 25,793.00 | 24,751.00 | 25,345.00 | 25,345.00 | 0.44% | 353,730 |
| Jul 22, 2026 | 25,651.00 | 25,662.00 | 24,926.00 | 25,234.00 | 25,234.00 | -1.05% | 296,422 |
| Jul 21, 2026 | 26,687.00 | 26,902.00 | 25,355.00 | 25,501.00 | 25,501.00 | -5.06% | 495,872 |
| Jul 20, 2026 | 27,835.00 | 27,835.00 | 26,809.00 | 26,859.00 | 26,859.00 | -2.81% | 412,523 |
| Jul 17, 2026 | 28,300.00 | 28,300.00 | 27,324.00 | 27,635.00 | 27,635.00 | -1.04% | 219,849 |
| Jul 16, 2026 | 27,400.00 | 28,112.00 | 27,400.00 | 27,926.00 | 27,926.00 | -0.47% | 222,666 |
| Jul 15, 2026 | 28,738.00 | 28,738.00 | 27,975.00 | 28,058.00 | 28,058.00 | -1.00% | 168,440 |
| Jul 14, 2026 | 28,436.00 | 28,534.00 | 27,732.00 | 28,341.00 | 28,341.00 | 0.83% | 153,703 |
| Jul 13, 2026 | 28,298.00 | 28,298.00 | 27,880.00 | 28,107.00 | 28,107.00 | -1.07% | 161,613 |
| Jul 10, 2026 | 27,569.00 | 28,784.00 | 27,566.00 | 28,411.00 | 28,411.00 | 5.64% | 233,015 |
| Jul 9, 2026 | 26,990.00 | 27,041.00 | 26,371.00 | 26,895.00 | 26,895.00 | 0.98% | 488,985 |
| Jul 8, 2026 | 28,500.00 | 28,500.00 | 26,619.00 | 26,633.00 | 26,633.00 | -4.57% | 325,321 |
| Jul 7, 2026 | 28,633.00 | 28,633.00 | 27,909.00 | 27,909.00 | 27,909.00 | -2.44% | 232,179 |
| Jul 6, 2026 | 28,977.00 | 28,977.00 | 28,259.00 | 28,606.00 | 28,606.00 | -0.27% | 134,975 |
| Jul 3, 2026 | 28,954.00 | 28,954.00 | 28,354.00 | 28,683.00 | 28,683.00 | 1.56% | 82,529 |
| Jul 2, 2026 | 28,977.00 | 28,977.00 | 28,212.00 | 28,243.00 | 28,243.00 | -0.86% | 230,531 |
| Jul 1, 2026 | 29,093.00 | 29,125.00 | 27,513.00 | 28,488.00 | 28,488.00 | -2.11% | 391,160 |
| Jun 30, 2026 | 30,239.00 | 30,239.00 | 28,680.00 | 29,103.00 | 29,103.00 | -1.07% | 198,933 |
| Jun 29, 2026 | 29,370.00 | 30,175.00 | 29,303.00 | 29,417.00 | 29,417.00 | 0.16% | 379,722 |
| Jun 26, 2026 | 29,599.00 | 29,932.00 | 29,092.00 | 29,370.00 | 29,370.00 | 0.74% | 425,698 |
| Jun 25, 2026 | 28,800.00 | 29,513.00 | 28,637.00 | 29,154.00 | 29,154.00 | 1.27% | 406,871 |
| Jun 24, 2026 | 30,465.00 | 30,465.00 | 28,777.00 | 28,789.00 | 28,789.00 | -1.76% | 372,297 |
| Jun 23, 2026 | 29,501.00 | 29,934.00 | 29,000.00 | 29,306.00 | 29,306.00 | -1.71% | 341,994 |
| Jun 22, 2026 | 29,810.00 | 30,250.00 | 29,635.00 | 29,817.00 | 29,817.00 | -0.32% | 268,844 |
| Jun 19, 2026 | 30,031.00 | 30,376.00 | 29,713.00 | 29,914.00 | 29,914.00 | -0.97% | 623,444 |
| Jun 18, 2026 | 30,799.00 | 30,799.00 | 30,067.00 | 30,207.00 | 30,207.00 | -1.74% | 233,549 |
| Jun 17, 2026 | 31,213.00 | 31,213.00 | 30,498.00 | 30,742.00 | 30,742.00 | -0.08% | 209,912 |
| Jun 15, 2026 | 30,751.00 | 31,267.00 | 30,751.00 | 30,766.00 | 30,766.00 | 0.81% | 229,799 |
| Jun 12, 2026 | 29,000.00 | 30,519.00 | 28,999.00 | 30,519.00 | 30,519.00 | 6.52% | 381,968 |
| Jun 11, 2026 | 28,509.00 | 29,010.00 | 28,509.00 | 28,651.00 | 28,651.00 | -0.30% | 289,123 |
| Jun 10, 2026 | 29,700.00 | 29,700.00 | 28,170.00 | 28,737.00 | 28,737.00 | -3.15% | 402,558 |
| Jun 9, 2026 | 30,937.00 | 31,196.00 | 29,672.00 | 29,672.00 | 29,672.00 | -3.07% | 376,528 |
| Jun 8, 2026 | 30,303.00 | 30,854.00 | 30,068.00 | 30,612.00 | 30,612.00 | 2.04% | 231,565 |
| Jun 5, 2026 | 30,583.00 | 30,964.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.89% | 313,636 |
| Jun 4, 2026 | 31,299.00 | 31,314.00 | 30,420.00 | 30,893.00 | 30,893.00 | -1.53% | 415,967 |
| Jun 3, 2026 | 31,800.00 | 31,933.00 | 31,316.00 | 31,373.00 | 31,373.00 | -1.75% | 215,247 |
| Jun 2, 2026 | 32,000.00 | 32,260.00 | 31,552.00 | 31,931.00 | 31,931.00 | 1.98% | 125,840 |
| Jun 1, 2026 | 32,385.00 | 32,413.00 | 31,291.00 | 31,312.00 | 31,312.00 | -3.45% | 132,715 |
| 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 |