Kumba Iron Ore Limited (JSE:KIO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 37,044
+102 (0.28%)
At close: Jan 7, 2026
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 36,740.00 | 37,978.00 | 35,896.00 | 37,044.00 | 37,044.00 | 0.28% | 379,760 |
| Jan 6, 2026 | 36,486.00 | 37,052.00 | 36,024.00 | 36,942.00 | 36,942.00 | 1.48% | 494,605 |
| Jan 5, 2026 | 35,995.00 | 36,402.00 | 35,616.00 | 36,402.00 | 36,402.00 | 1.26% | 193,540 |
| Jan 2, 2026 | 35,597.00 | 36,016.00 | 34,950.00 | 35,950.00 | 35,950.00 | 2.40% | 183,683 |
| Dec 31, 2025 | 35,333.00 | 35,366.00 | 34,701.00 | 35,106.00 | 35,106.00 | -0.35% | 37,629 |
| Dec 30, 2025 | 35,101.00 | 35,578.00 | 34,931.00 | 35,229.00 | 35,229.00 | 0.78% | 143,088 |
| Dec 29, 2025 | 34,122.00 | 35,131.00 | 34,122.00 | 34,957.00 | 34,957.00 | 0.51% | 133,763 |
| Dec 24, 2025 | 34,361.00 | 35,244.00 | 34,361.00 | 34,780.00 | 34,780.00 | -0.46% | 25,269 |
| Dec 23, 2025 | 34,544.00 | 34,939.00 | 34,068.00 | 34,939.00 | 34,939.00 | 1.52% | 128,200 |
| Dec 22, 2025 | 33,830.00 | 34,418.00 | 33,763.00 | 34,417.00 | 34,417.00 | 1.74% | 190,893 |
| Dec 19, 2025 | 34,545.00 | 34,545.00 | 33,603.00 | 33,829.00 | 33,829.00 | -2.06% | 577,276 |
| Dec 18, 2025 | 34,200.00 | 34,560.00 | 34,011.00 | 34,542.00 | 34,542.00 | 1.33% | 229,113 |
| Dec 17, 2025 | 34,100.00 | 34,159.00 | 33,501.00 | 34,090.00 | 34,090.00 | 2.23% | 240,512 |
| Dec 15, 2025 | 34,005.00 | 34,230.00 | 33,220.00 | 33,348.00 | 33,348.00 | -2.25% | 296,588 |
| Dec 12, 2025 | 33,807.00 | 34,866.00 | 33,807.00 | 34,114.00 | 34,114.00 | 0.93% | 250,924 |
| Dec 11, 2025 | 33,951.00 | 33,951.00 | 32,737.00 | 33,801.00 | 33,801.00 | 0.44% | 409,169 |
| Dec 10, 2025 | 33,607.00 | 33,896.00 | 33,065.00 | 33,652.00 | 33,652.00 | 1.14% | 129,169 |
| Dec 9, 2025 | 34,197.00 | 34,197.00 | 32,841.00 | 33,274.00 | 33,274.00 | -0.57% | 294,228 |
| Dec 8, 2025 | 34,000.00 | 34,601.00 | 33,300.00 | 33,465.00 | 33,465.00 | -2.15% | 427,588 |
| Dec 5, 2025 | 34,200.00 | 34,987.00 | 34,014.00 | 34,200.00 | 34,200.00 | -0.31% | 268,419 |
| Dec 4, 2025 | 33,999.00 | 34,487.00 | 33,970.00 | 34,308.00 | 34,308.00 | 0.02% | 391,281 |
| Dec 3, 2025 | 33,700.00 | 34,382.00 | 33,175.00 | 34,300.00 | 34,300.00 | 3.90% | 453,129 |
| Dec 2, 2025 | 33,101.00 | 33,784.00 | 32,678.00 | 33,011.00 | 33,011.00 | -1.89% | 370,035 |
| Dec 1, 2025 | 33,500.00 | 33,859.00 | 32,869.00 | 33,647.00 | 33,647.00 | 0.63% | 359,497 |
| Nov 28, 2025 | 33,020.00 | 33,799.00 | 32,867.00 | 33,438.00 | 33,438.00 | 1.05% | 392,321 |
| Nov 27, 2025 | 34,000.00 | 34,000.00 | 33,000.00 | 33,089.00 | 33,089.00 | -1.61% | 230,013 |
| Nov 26, 2025 | 32,401.00 | 34,400.00 | 32,401.00 | 33,632.00 | 33,632.00 | 1.08% | 313,647 |
| Nov 25, 2025 | 33,100.00 | 33,585.00 | 32,612.00 | 33,272.00 | 33,272.00 | 0.71% | 391,765 |
| Nov 24, 2025 | 32,703.00 | 33,499.00 | 32,580.00 | 33,037.00 | 33,037.00 | 1.03% | 370,518 |
| Nov 21, 2025 | 33,750.00 | 33,750.00 | 32,100.00 | 32,700.00 | 32,700.00 | -3.46% | 347,578 |
| Nov 20, 2025 | 33,700.00 | 34,335.00 | 33,687.00 | 33,873.00 | 33,873.00 | 0.72% | 196,375 |
| Nov 19, 2025 | 33,820.00 | 34,099.00 | 33,232.00 | 33,630.00 | 33,630.00 | 1.44% | 271,897 |
| Nov 18, 2025 | 33,298.00 | 33,376.00 | 32,618.00 | 33,154.00 | 33,154.00 | -1.66% | 271,976 |
| Nov 17, 2025 | 33,179.00 | 33,823.00 | 33,015.00 | 33,712.00 | 33,712.00 | 1.61% | 183,037 |
| Nov 14, 2025 | 33,101.00 | 33,283.00 | 32,575.00 | 33,179.00 | 33,179.00 | -1.20% | 175,522 |
| Nov 13, 2025 | 33,702.00 | 34,309.00 | 33,348.00 | 33,583.00 | 33,583.00 | -1.47% | 305,332 |
| Nov 12, 2025 | 33,204.00 | 34,083.00 | 33,204.00 | 34,083.00 | 34,083.00 | 1.82% | 450,287 |
| Nov 11, 2025 | 33,211.00 | 33,699.00 | 33,144.00 | 33,475.00 | 33,475.00 | 0.35% | 184,371 |
| Nov 10, 2025 | 33,663.00 | 34,317.00 | 33,131.00 | 33,358.00 | 33,358.00 | 1.26% | 326,830 |
| Nov 7, 2025 | 33,301.00 | 33,405.00 | 32,451.00 | 32,943.00 | 32,943.00 | -1.54% | 398,906 |
| Nov 6, 2025 | 33,701.00 | 34,198.00 | 33,360.00 | 33,457.00 | 33,457.00 | -0.89% | 323,647 |
| Nov 5, 2025 | 32,835.00 | 33,757.00 | 32,835.00 | 33,757.00 | 33,757.00 | 1.67% | 172,101 |
| Nov 4, 2025 | 33,277.00 | 33,300.00 | 32,701.00 | 33,204.00 | 33,204.00 | -1.15% | 483,089 |
| Nov 3, 2025 | 34,556.00 | 34,556.00 | 33,533.00 | 33,589.00 | 33,589.00 | -2.71% | 231,435 |
| Oct 31, 2025 | 34,150.00 | 34,525.00 | 33,774.00 | 34,525.00 | 34,525.00 | 1.11% | 403,693 |
| Oct 30, 2025 | 34,435.00 | 34,677.00 | 33,653.00 | 34,145.00 | 34,145.00 | -1.12% | 307,579 |
| Oct 29, 2025 | 33,000.00 | 34,800.00 | 33,000.00 | 34,533.00 | 34,533.00 | 4.84% | 675,895 |
| Oct 28, 2025 | 31,642.00 | 33,140.00 | 31,431.00 | 32,940.00 | 32,940.00 | 4.82% | 523,130 |
| Oct 27, 2025 | 32,745.00 | 32,745.00 | 31,394.00 | 31,425.00 | 31,425.00 | -2.26% | 152,480 |
| Oct 24, 2025 | 32,012.00 | 32,520.00 | 31,625.00 | 32,152.00 | 32,152.00 | -0.39% | 147,397 |