Kumba Iron Ore Limited (JSE:KIO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 34,375
-833 (-2.37%)
Mar 6, 2026, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35,488.00 | 35,495.00 | 34,864.00 | 34,864.00 | - | -0.98% | 17,703 |
| Mar 5, 2026 | 36,435.00 | 36,435.00 | 35,208.00 | 35,208.00 | 35,208.00 | -0.84% | 224,007 |
| Mar 4, 2026 | 35,600.00 | 36,454.00 | 35,464.00 | 35,507.00 | 35,507.00 | 1.34% | 359,303 |
| Mar 3, 2026 | 36,394.00 | 36,596.00 | 34,832.00 | 35,038.00 | 35,038.00 | -3.73% | 472,275 |
| Mar 2, 2026 | 36,720.00 | 37,392.00 | 36,394.00 | 36,394.00 | 36,394.00 | -0.99% | 544,978 |
| Feb 27, 2026 | 36,101.00 | 36,964.00 | 36,100.00 | 36,758.00 | 36,758.00 | 2.17% | 359,955 |
| Feb 26, 2026 | 36,899.00 | 36,899.00 | 35,833.00 | 35,977.00 | 35,977.00 | -0.78% | 546,871 |
| Feb 25, 2026 | 35,929.00 | 36,899.00 | 35,929.00 | 36,259.00 | 36,259.00 | 0.92% | 426,497 |
| Feb 24, 2026 | 35,835.00 | 36,766.00 | 35,711.00 | 35,929.00 | 35,929.00 | -1.48% | 385,615 |
| Feb 23, 2026 | 36,509.00 | 36,595.00 | 35,651.00 | 36,470.00 | 36,470.00 | 1.31% | 346,332 |
| Feb 20, 2026 | 35,000.00 | 36,400.00 | 35,000.00 | 36,000.00 | 36,000.00 | 2.86% | 412,726 |
| Feb 19, 2026 | 36,119.00 | 37,125.00 | 34,275.00 | 35,000.00 | 35,000.00 | -4.41% | 554,928 |
| Feb 18, 2026 | 37,099.00 | 37,178.00 | 36,375.00 | 36,615.00 | 36,615.00 | 0.30% | 365,442 |
| Feb 17, 2026 | 36,300.00 | 36,955.00 | 36,300.00 | 36,504.00 | 36,504.00 | -0.94% | 207,458 |
| Feb 16, 2026 | 36,334.00 | 37,259.00 | 36,235.00 | 36,850.00 | 36,850.00 | 1.17% | 201,010 |
| Feb 13, 2026 | 37,000.00 | 37,764.00 | 36,134.00 | 36,423.00 | 36,423.00 | -4.94% | 321,020 |
| Feb 12, 2026 | 38,867.00 | 38,997.00 | 38,260.00 | 38,316.00 | 38,316.00 | -1.42% | 235,895 |
| Feb 11, 2026 | 38,999.00 | 38,999.00 | 37,459.00 | 38,866.00 | 38,866.00 | 2.45% | 255,140 |
| Feb 10, 2026 | 37,394.00 | 38,507.00 | 37,361.00 | 37,935.00 | 37,935.00 | 0.55% | 1,053,670 |
| Feb 9, 2026 | 36,601.00 | 37,727.00 | 36,601.00 | 37,727.00 | 37,727.00 | 0.99% | 433,721 |
| Feb 6, 2026 | 38,500.00 | 38,917.00 | 37,082.00 | 37,359.00 | 37,359.00 | -3.05% | 591,419 |
| Feb 5, 2026 | 37,500.00 | 38,821.00 | 36,812.00 | 38,534.00 | 38,534.00 | 2.50% | 617,527 |
| Feb 4, 2026 | 37,995.00 | 39,531.00 | 37,536.00 | 37,594.00 | 37,594.00 | -0.77% | 503,521 |
| Feb 3, 2026 | 35,909.00 | 37,887.00 | 35,805.00 | 37,887.00 | 37,887.00 | 6.76% | 632,927 |
| Feb 2, 2026 | 34,834.00 | 35,690.00 | 33,930.00 | 35,488.00 | 35,488.00 | -1.42% | 501,651 |
| Jan 30, 2026 | 37,000.00 | 37,008.00 | 35,102.00 | 36,000.00 | 36,000.00 | -3.22% | 567,320 |
| Jan 29, 2026 | 37,600.00 | 38,207.00 | 37,196.00 | 37,196.00 | 37,196.00 | -0.16% | 403,353 |
| Jan 28, 2026 | 37,990.00 | 37,990.00 | 36,795.00 | 37,254.00 | 37,254.00 | 1.34% | 293,396 |
| Jan 27, 2026 | 37,501.00 | 37,800.00 | 36,546.00 | 36,763.00 | 36,763.00 | -2.66% | 197,636 |
| Jan 26, 2026 | 37,350.00 | 37,900.00 | 37,206.00 | 37,768.00 | 37,768.00 | 1.25% | 249,360 |
| Jan 23, 2026 | 36,998.00 | 37,301.00 | 36,451.00 | 37,301.00 | 37,301.00 | 1.40% | 368,994 |
| Jan 22, 2026 | 36,001.00 | 36,930.00 | 36,001.00 | 36,786.00 | 36,786.00 | 0.92% | 344,829 |
| Jan 21, 2026 | 35,600.00 | 37,144.00 | 34,876.00 | 36,451.00 | 36,451.00 | 3.02% | 812,399 |
| Jan 20, 2026 | 35,655.00 | 35,770.00 | 34,908.00 | 35,383.00 | 35,383.00 | -0.85% | 350,040 |
| Jan 19, 2026 | 35,401.00 | 36,499.00 | 35,233.00 | 35,687.00 | 35,687.00 | 0.74% | 430,367 |
| Jan 16, 2026 | 35,400.00 | 35,426.00 | 34,629.00 | 35,426.00 | 35,426.00 | 0.23% | 433,715 |
| Jan 15, 2026 | 35,541.00 | 36,254.00 | 34,788.00 | 35,346.00 | 35,346.00 | -0.55% | 495,095 |
| Jan 14, 2026 | 35,699.00 | 36,670.00 | 35,101.00 | 35,541.00 | 35,541.00 | -0.94% | 489,477 |
| Jan 13, 2026 | 36,783.00 | 36,783.00 | 35,408.00 | 35,877.00 | 35,877.00 | -0.22% | 415,300 |
| Jan 12, 2026 | 36,500.00 | 36,936.00 | 35,811.00 | 35,957.00 | 35,957.00 | -1.71% | 377,880 |
| Jan 9, 2026 | 36,641.00 | 37,200.00 | 35,968.00 | 36,583.00 | 36,583.00 | 1.43% | 355,232 |
| Jan 8, 2026 | 37,699.00 | 37,699.00 | 34,861.00 | 36,069.00 | 36,069.00 | -2.63% | 439,460 |
| 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 |
| Oct 23, 2025 | 31,699.00 | 32,649.00 | 31,699.00 | 32,279.00 | 32,279.00 | 1.66% | 133,195 |
| Oct 22, 2025 | 31,877.00 | 31,935.00 | 31,352.00 | 31,753.00 | 31,753.00 | 0.15% | 146,188 |
| Oct 21, 2025 | 31,600.00 | 31,961.00 | 31,275.00 | 31,705.00 | 31,705.00 | 0.29% | 317,896 |
| Oct 20, 2025 | 31,600.00 | 31,816.00 | 31,350.00 | 31,614.00 | 31,614.00 | 0.21% | 292,948 |
| Oct 17, 2025 | 31,835.00 | 31,835.00 | 31,346.00 | 31,547.00 | 31,547.00 | -0.53% | 324,913 |
| Oct 16, 2025 | 32,000.00 | 32,399.00 | 31,522.00 | 31,716.00 | 31,716.00 | -1.72% | 153,975 |
| Oct 15, 2025 | 31,899.00 | 32,499.00 | 31,899.00 | 32,271.00 | 32,271.00 | 1.96% | 718,389 |
| Oct 14, 2025 | 31,722.00 | 31,898.00 | 31,455.00 | 31,650.00 | 31,650.00 | -0.90% | 520,801 |