Kumba Iron Ore Limited KIO
JSE · South Africa · Non-Energy Minerals
ZAc 21,900.00-633.00 (-2.81%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 21,764.00 | -3.41% | ZAc 22,994.00 | ZAc 22,994.00 | ZAc 21,452.00 | 225.59K |
| 2026-09-30 | ZAc 22,533.00 | +1.63% | ZAc 22,280.00 | ZAc 22,912.00 | ZAc 22,216.00 | 314.40K |
| 2026-09-29 | ZAc 22,171.00 | +0.44% | ZAc 22,001.00 | ZAc 22,412.00 | ZAc 22,039.00 | 303.81K |
| 2026-09-28 | ZAc 22,074.00 | -1.38% | ZAc 22,301.00 | ZAc 22,491.00 | ZAc 22,000.00 | 173.52K |
| 2026-09-25 | ZAc 22,383.00 | -1.40% | ZAc 22,700.00 | ZAc 22,800.00 | ZAc 22,342.00 | 167.06K |
| 2026-09-23 | ZAc 22,700.00 | -0.87% | ZAc 22,892.00 | ZAc 22,985.00 | ZAc 22,536.00 | 534.85K |
| 2026-09-22 | ZAc 22,900.00 | +0.43% | ZAc 23,310.00 | ZAc 23,079.00 | ZAc 22,261.50 | 420.23K |
| 2026-09-21 | ZAc 22,803.00 | +1.29% | ZAc 22,900.00 | ZAc 23,075.00 | ZAc 22,655.00 | 300.04K |
| 2026-09-18 | ZAc 22,513.00 | +0.16% | ZAc 22,967.00 | ZAc 22,932.50 | ZAc 22,318.00 | 1.15M |
| 2026-09-17 | ZAc 22,478.00 | -3.48% | ZAc 23,548.00 | ZAc 23,840.00 | ZAc 22,125.00 | 1.20M |
| 2026-09-16 | ZAc 23,289.00 | -1.50% | ZAc 24,200.00 | ZAc 23,973.00 | ZAc 23,289.00 | 256.19K |
| 2026-09-15 | ZAc 23,643.00 | -0.32% | ZAc 24,599.00 | ZAc 24,100.00 | ZAc 23,500.00 | 349.21K |
| 2026-09-14 | ZAc 23,720.00 | -2.17% | ZAc 24,247.00 | ZAc 24,371.00 | ZAc 23,700.00 | 177.45K |
| 2026-09-11 | ZAc 24,246.00 | -0.68% | ZAc 24,410.00 | ZAc 24,763.00 | ZAc 24,246.00 | 331.88K |
| 2026-09-10 | ZAc 24,412.00 | -0.12% | ZAc 24,955.00 | ZAc 24,943.00 | ZAc 24,259.00 | 428.27K |
| 2026-09-09 | ZAc 24,441.00 | -2.27% | ZAc 25,200.00 | ZAc 25,235.00 | ZAc 24,349.00 | 392.82K |
| 2026-09-08 | ZAc 25,008.00 | +1.26% | ZAc 24,625.00 | ZAc 25,073.00 | ZAc 24,570.00 | 397.01K |
| 2026-09-07 | ZAc 24,698.00 | +1.11% | ZAc 24,401.00 | ZAc 24,842.00 | ZAc 24,400.00 | 153.52K |
| 2026-09-04 | ZAc 24,428.00 | -0.66% | ZAc 25,200.00 | ZAc 25,200.00 | ZAc 24,208.00 | 165.93K |
| 2026-09-03 | ZAc 24,590.00 | +4.39% | ZAc 23,978.00 | ZAc 25,166.00 | ZAc 23,747.00 | 682.77K |
| 2026-09-02 | ZAc 23,557.00 | -1.08% | ZAc 24,339.00 | ZAc 23,925.00 | ZAc 23,460.00 | 528.24K |
| 2026-09-01 | ZAc 23,813.00 | -0.44% | ZAc 23,919.00 | ZAc 24,339.00 | ZAc 23,500.00 | 814.42K |
| 2026-08-31 | ZAc 23,918.00 | -0.85% | ZAc 24,123.00 | ZAc 24,450.00 | ZAc 23,918.00 | 803.22K |
| 2026-08-28 | ZAc 24,123.00 | +1.16% | ZAc 23,764.00 | ZAc 24,198.00 | ZAc 23,764.00 | 214.27K |
| 2026-08-27 | ZAc 23,847.00 | +0.16% | ZAc 23,771.00 | ZAc 23,909.00 | ZAc 23,410.00 | 199.32K |
| 2026-08-26 | ZAc 23,808.00 | -1.45% | ZAc 24,050.00 | ZAc 24,500.00 | ZAc 23,776.00 | 309.58K |
| 2026-08-25 | ZAc 24,158.00 | -0.58% | ZAc 24,372.00 | ZAc 24,421.00 | ZAc 23,861.00 | 375.56K |
| 2026-08-24 | ZAc 24,300.00 | -0.32% | ZAc 24,500.00 | ZAc 24,481.00 | ZAc 24,216.00 | 238.52K |
| 2026-08-21 | ZAc 24,377.00 | +3.76% | ZAc 23,991.00 | ZAc 24,726.00 | ZAc 23,751.00 | 202.86K |
| 2026-08-20 | ZAc 23,493.00 | -2.64% | ZAc 24,600.00 | ZAc 24,183.00 | ZAc 23,410.00 | 444.29K |
| 2026-08-19 | ZAc 24,129.00 | -0.75% | ZAc 23,900.00 | ZAc 24,188.00 | ZAc 23,450.00 | 398.71K |
| 2026-08-18 | ZAc 24,311.00 | -0.14% | ZAc 24,306.00 | ZAc 24,760.00 | ZAc 24,129.00 | 746.05K |
| 2026-08-17 | ZAc 24,344.00 | -1.03% | ZAc 24,999.00 | ZAc 24,979.00 | ZAc 24,258.00 | 306.72K |
| 2026-08-14 | ZAc 24,598.00 | +0.71% | ZAc 24,364.00 | ZAc 24,720.00 | ZAc 24,258.00 | 233.05K |
| 2026-08-13 | ZAc 24,425.00 | -3.55% | ZAc 25,170.00 | ZAc 25,256.00 | ZAc 24,327.00 | 544.28K |
| 2026-08-12 | ZAc 25,325.00 | -2.09% | ZAc 25,545.00 | ZAc 25,931.00 | ZAc 25,325.00 | 400.46K |
| 2026-08-11 | ZAc 25,866.00 | -0.30% | ZAc 26,023.00 | ZAc 26,486.00 | ZAc 25,750.00 | 502.77K |
| 2026-08-07 | ZAc 25,945.00 | +2.22% | ZAc 25,250.00 | ZAc 26,412.00 | ZAc 25,256.00 | 409.36K |
| 2026-08-06 | ZAc 25,381.00 | -1.02% | ZAc 25,497.00 | ZAc 25,981.00 | ZAc 25,200.00 | 413.01K |
| 2026-08-05 | ZAc 25,642.00 | +0.43% | ZAc 25,100.00 | ZAc 26,095.50 | ZAc 25,100.00 | 351.33K |
| 2026-08-04 | ZAc 25,533.00 | +1.44% | ZAc 25,658.00 | ZAc 25,847.00 | ZAc 25,025.00 | 499.13K |
| 2026-08-03 | ZAc 25,171.00 | -4.09% | ZAc 26,300.00 | ZAc 26,400.00 | ZAc 25,020.00 | 636.67K |
| 2026-07-31 | ZAc 26,245.00 | +0.25% | ZAc 26,202.00 | ZAc 26,406.50 | ZAc 26,050.00 | 437.64K |
| 2026-07-30 | ZAc 26,179.00 | +1.34% | ZAc 25,988.00 | ZAc 26,376.00 | ZAc 25,727.00 | 520.66K |
| 2026-07-29 | ZAc 25,832.00 | -0.88% | ZAc 26,350.00 | ZAc 26,871.00 | ZAc 25,832.00 | 385.34K |
| 2026-07-28 | ZAc 26,062.00 | +0.73% | ZAc 25,571.00 | ZAc 26,574.00 | ZAc 25,329.00 | 438.55K |
| 2026-07-27 | ZAc 25,874.00 | -1.03% | ZAc 26,412.00 | ZAc 27,005.00 | ZAc 25,874.00 | 397.06K |
| 2026-07-24 | ZAc 26,143.00 | +3.15% | ZAc 25,500.00 | ZAc 26,345.00 | ZAc 25,193.00 | 353.55K |
| 2026-07-23 | ZAc 25,345.00 | +0.44% | ZAc 25,793.00 | ZAc 25,521.00 | ZAc 24,751.00 | 353.73K |
| 2026-07-22 | ZAc 25,234.00 | -1.05% | ZAc 25,651.00 | ZAc 25,662.00 | ZAc 24,926.00 | 296.42K |
| 2026-07-21 | ZAc 25,501.00 | -5.06% | ZAc 26,687.00 | ZAc 26,902.00 | ZAc 25,355.00 | 501.87K |
| 2026-07-20 | ZAc 26,859.00 | -2.81% | ZAc 27,835.00 | ZAc 27,695.00 | ZAc 26,809.00 | 412.52K |
| 2026-07-17 | ZAc 27,635.00 | -1.04% | ZAc 28,300.00 | ZAc 28,001.00 | ZAc 27,324.00 | 219.85K |
| 2026-07-16 | ZAc 27,926.00 | -0.47% | ZAc 27,400.00 | ZAc 28,112.00 | ZAc 27,708.00 | 222.67K |
| 2026-07-15 | ZAc 28,058.00 | -1.00% | ZAc 28,738.00 | ZAc 28,494.00 | ZAc 27,975.00 | 168.44K |
| 2026-07-14 | ZAc 28,341.00 | +0.83% | ZAc 28,436.00 | ZAc 28,534.00 | ZAc 27,732.00 | 153.70K |
| 2026-07-13 | ZAc 28,107.00 | -1.07% | ZAc 28,298.00 | ZAc 28,298.00 | ZAc 27,880.00 | 161.61K |
| 2026-07-10 | ZAc 28,411.00 | +5.64% | ZAc 27,569.00 | ZAc 28,784.00 | ZAc 27,566.00 | 233.02K |
| 2026-07-09 | ZAc 26,895.00 | +0.98% | ZAc 26,990.00 | ZAc 27,041.00 | ZAc 26,371.00 | 488.99K |
| 2026-07-08 | ZAc 26,633.00 | -4.57% | ZAc 28,500.00 | ZAc 28,497.00 | ZAc 26,619.00 | 325.32K |
| 2026-07-07 | ZAc 27,909.00 | -2.44% | ZAc 28,633.00 | ZAc 28,633.00 | ZAc 27,909.00 | 232.18K |
| 2026-07-06 | ZAc 28,606.00 | -0.27% | ZAc 28,977.00 | ZAc 28,785.00 | ZAc 28,259.00 | 134.98K |
| 2026-07-03 | ZAc 28,683.00 | +1.56% | ZAc 28,954.00 | ZAc 28,954.00 | ZAc 28,354.00 | 82.53K |
| 2026-07-02 | ZAc 28,243.00 | -0.86% | ZAc 28,977.00 | ZAc 28,958.00 | ZAc 28,212.00 | 230.53K |
| 2026-07-01 | ZAc 28,488.00 | -2.11% | ZAc 29,093.00 | ZAc 29,543.50 | ZAc 27,513.00 | 391.16K |
| 2026-06-30 | ZAc 29,103.00 | -1.07% | ZAc 30,239.00 | ZAc 29,859.00 | ZAc 28,680.00 | 198.93K |
| 2026-06-29 | ZAc 29,417.00 | +0.16% | ZAc 29,370.00 | ZAc 30,175.00 | ZAc 29,303.00 | 379.82K |
| 2026-06-26 | ZAc 29,370.00 | +0.74% | ZAc 29,599.00 | ZAc 29,932.00 | ZAc 29,092.00 | 425.70K |
| 2026-06-25 | ZAc 29,154.00 | +1.27% | ZAc 28,800.00 | ZAc 29,513.00 | ZAc 28,637.00 | 406.87K |
| 2026-06-24 | ZAc 28,789.00 | -1.76% | ZAc 30,465.00 | ZAc 29,989.00 | ZAc 28,777.00 | 372.30K |
| 2026-06-23 | ZAc 29,306.00 | -1.71% | ZAc 29,501.00 | ZAc 29,934.00 | ZAc 29,000.00 | 341.99K |
| 2026-06-22 | ZAc 29,817.00 | -0.32% | ZAc 29,810.00 | ZAc 30,250.00 | ZAc 29,635.00 | 268.84K |
| 2026-06-19 | ZAc 29,914.00 | -0.97% | ZAc 30,031.00 | ZAc 30,376.00 | ZAc 29,713.00 | 623.44K |
| 2026-06-18 | ZAc 30,207.00 | -1.74% | ZAc 30,799.00 | ZAc 30,700.00 | ZAc 30,067.00 | 233.55K |
| 2026-06-17 | ZAc 30,742.00 | -0.08% | ZAc 31,213.00 | ZAc 30,947.00 | ZAc 30,498.00 | 209.91K |
| 2026-06-15 | ZAc 30,766.00 | +0.81% | ZAc 30,751.00 | ZAc 31,267.00 | ZAc 30,766.00 | 229.80K |
| 2026-06-12 | ZAc 30,519.00 | +6.52% | ZAc 29,000.00 | ZAc 30,519.00 | ZAc 28,999.00 | 381.97K |
| 2026-06-11 | ZAc 28,651.00 | -0.30% | ZAc 28,509.00 | ZAc 29,010.00 | ZAc 28,581.00 | 289.12K |
| 2026-06-10 | ZAc 28,737.00 | -3.15% | ZAc 29,700.00 | ZAc 29,700.00 | ZAc 28,170.00 | 403.99K |
| 2026-06-09 | ZAc 29,672.00 | -3.07% | ZAc 30,937.00 | ZAc 31,196.00 | ZAc 29,672.00 | 376.53K |
| 2026-06-08 | ZAc 30,612.00 | +2.04% | ZAc 30,303.00 | ZAc 30,854.00 | ZAc 30,068.00 | 231.57K |
| 2026-06-05 | ZAc 30,000.00 | -2.89% | ZAc 30,583.00 | ZAc 30,964.00 | ZAc 30,000.00 | 313.64K |
| 2026-06-04 | ZAc 30,893.00 | -1.53% | ZAc 31,299.00 | ZAc 31,314.00 | ZAc 30,420.00 | 415.97K |
| 2026-06-03 | ZAc 31,373.00 | -1.75% | ZAc 31,800.00 | ZAc 31,933.00 | ZAc 31,316.00 | 215.25K |
| 2026-06-02 | ZAc 31,931.00 | +1.98% | ZAc 32,000.00 | ZAc 32,260.00 | ZAc 31,552.00 | 125.84K |
| 2026-06-01 | ZAc 31,312.00 | -3.45% | ZAc 32,385.00 | ZAc 32,413.00 | ZAc 31,291.00 | 132.72K |
| 2026-05-29 | ZAc 32,431.00 | -1.72% | ZAc 32,486.00 | ZAc 32,749.00 | ZAc 32,123.00 | 297.50K |
| 2026-05-28 | ZAc 33,000.00 | +3.28% | ZAc 32,091.00 | ZAc 33,000.00 | ZAc 31,718.00 | 637.14K |
| 2026-05-27 | ZAc 31,953.00 | +0.85% | ZAc 31,730.00 | ZAc 31,973.00 | ZAc 31,399.00 | 216.14K |
| 2026-05-26 | ZAc 31,685.00 | +3.20% | ZAc 30,622.00 | ZAc 31,699.00 | ZAc 30,824.00 | 167.10K |