Kumba Iron Ore Limited (JSE:KIO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 34,200
-108 (-0.31%)
Dec 5, 2025, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,200.00 | 34,987.00 | 34,150.00 | 34,887.00 | - | 1.69% | 47,934 |
| 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 |
| Oct 13, 2025 | 31,364.00 | 31,939.00 | 31,050.00 | 31,939.00 | 31,939.00 | 1.49% | 308,682 |
| Oct 10, 2025 | 31,945.00 | 31,986.00 | 31,329.00 | 31,471.00 | 31,471.00 | -1.66% | 461,786 |
| Oct 9, 2025 | 32,300.00 | 32,472.00 | 31,469.00 | 32,002.00 | 32,002.00 | 0.01% | 218,807 |
| Oct 8, 2025 | 31,561.00 | 32,000.00 | 31,197.00 | 32,000.00 | 32,000.00 | 0.63% | 733,750 |
| Oct 7, 2025 | 32,278.00 | 32,532.00 | 31,659.00 | 31,800.00 | 31,800.00 | -2.00% | 643,923 |
| Oct 6, 2025 | 32,223.00 | 32,871.00 | 32,223.00 | 32,450.00 | 32,450.00 | -1.05% | 223,317 |
| Oct 3, 2025 | 32,500.00 | 32,866.00 | 32,401.00 | 32,795.00 | 32,795.00 | 1.37% | 305,202 |
| Oct 2, 2025 | 32,200.00 | 33,149.00 | 32,200.00 | 32,352.00 | 32,352.00 | -1.48% | 284,942 |
| Oct 1, 2025 | 32,932.00 | 33,074.00 | 32,202.00 | 32,838.00 | 32,838.00 | 1.09% | 305,521 |
| Sep 30, 2025 | 32,155.00 | 32,880.00 | 31,801.00 | 32,485.00 | 32,485.00 | 0.86% | 889,802 |
| Sep 29, 2025 | 31,867.00 | 32,341.00 | 31,867.00 | 32,209.00 | 32,209.00 | -0.53% | 451,393 |
| Sep 26, 2025 | 32,100.00 | 32,631.00 | 31,923.00 | 32,382.00 | 32,382.00 | 0.13% | 523,949 |
| Sep 25, 2025 | 32,610.00 | 33,710.00 | 32,340.00 | 32,340.00 | 32,340.00 | -1.10% | 731,300 |
| Sep 23, 2025 | 31,900.00 | 32,758.00 | 31,900.00 | 32,700.00 | 32,700.00 | 1.24% | 283,587 |
| Sep 22, 2025 | 32,899.00 | 33,182.00 | 32,066.00 | 32,300.00 | 32,300.00 | -1.07% | 445,281 |
| Sep 19, 2025 | 31,804.00 | 32,789.00 | 31,471.00 | 32,650.00 | 32,650.00 | 2.66% | 1,093,740 |
| Sep 18, 2025 | 31,640.00 | 32,124.00 | 31,301.00 | 31,804.00 | 31,804.00 | 0.81% | 941,510 |
| Sep 17, 2025 | 32,038.00 | 32,038.00 | 31,356.00 | 31,550.00 | 31,550.00 | -1.40% | 479,112 |
| Sep 16, 2025 | 31,851.00 | 32,384.00 | 31,709.00 | 31,999.00 | 31,999.00 | 0.84% | 366,587 |
| Sep 15, 2025 | 32,133.00 | 32,156.00 | 31,470.00 | 31,732.00 | 31,732.00 | -1.24% | 372,935 |
| Sep 12, 2025 | 31,901.00 | 32,279.00 | 31,901.00 | 32,130.00 | 32,130.00 | 1.03% | 725,249 |
| Sep 11, 2025 | 31,329.00 | 31,813.00 | 31,020.00 | 31,802.00 | 31,802.00 | 1.82% | 698,504 |
| Sep 10, 2025 | 31,410.00 | 31,553.00 | 31,106.00 | 31,235.00 | 31,235.00 | -0.56% | 293,941 |
| Sep 9, 2025 | 31,300.00 | 32,315.00 | 31,203.00 | 31,410.00 | 31,410.00 | 0.90% | 1,085,916 |
| Sep 8, 2025 | 31,250.00 | 32,264.00 | 31,107.00 | 31,130.00 | 31,130.00 | -1.86% | 823,967 |
| Sep 5, 2025 | 31,871.00 | 32,045.00 | 31,148.00 | 31,721.00 | 31,721.00 | 0.70% | 561,709 |
| Sep 4, 2025 | 31,573.00 | 32,749.00 | 31,341.00 | 31,500.00 | 31,500.00 | 0.44% | 929,399 |
| Sep 3, 2025 | 31,700.00 | 31,985.00 | 30,934.00 | 31,361.00 | 31,361.00 | -0.91% | 1,670,325 |
| Sep 2, 2025 | 32,300.00 | 32,300.00 | 31,251.00 | 31,650.00 | 31,650.00 | - | 585,852 |
| Sep 1, 2025 | 31,950.00 | 32,471.00 | 31,436.00 | 31,650.00 | 31,650.00 | -2.16% | 874,739 |
| Aug 29, 2025 | 30,921.00 | 32,479.00 | 30,921.00 | 32,350.00 | 32,350.00 | 2.42% | 1,189,841 |
| Aug 28, 2025 | 30,101.00 | 31,648.00 | 30,101.00 | 31,586.00 | 31,586.00 | 4.99% | 1,393,550 |
| Aug 27, 2025 | 29,400.00 | 30,086.00 | 28,968.00 | 30,086.00 | 30,086.00 | 3.73% | 686,035 |
| Aug 26, 2025 | 28,800.00 | 29,465.00 | 28,696.00 | 29,005.00 | 29,005.00 | -0.77% | 9,220,266 |
| Aug 25, 2025 | 28,860.00 | 29,397.00 | 28,860.00 | 29,230.00 | 29,230.00 | 1.55% | 657,632 |
| Aug 22, 2025 | 28,800.00 | 28,879.00 | 28,001.00 | 28,783.00 | 28,783.00 | -0.10% | 534,016 |
| Aug 21, 2025 | 28,200.00 | 28,849.00 | 27,900.00 | 28,812.00 | 28,812.00 | 2.72% | 688,698 |
| Aug 20, 2025 | 28,500.00 | 28,686.00 | 27,826.00 | 28,049.00 | 28,049.00 | -5.24% | 693,117 |
| Aug 19, 2025 | 29,600.00 | 30,207.00 | 29,470.00 | 29,600.00 | 27,940.00 | -0.16% | 739,693 |
| Aug 18, 2025 | 30,151.00 | 30,151.00 | 29,529.00 | 29,646.00 | 27,983.42 | -1.08% | 546,512 |
| Aug 15, 2025 | 29,697.00 | 30,311.00 | 29,451.00 | 29,971.00 | 28,290.19 | - | 498,401 |
| Aug 14, 2025 | 29,700.00 | 30,108.00 | 29,631.00 | 29,971.00 | 28,290.19 | -1.14% | 353,709 |
| Aug 13, 2025 | 30,487.00 | 30,734.00 | 29,821.00 | 30,316.00 | 28,615.85 | -0.56% | 720,976 |
| Aug 12, 2025 | 30,050.00 | 30,752.00 | 30,050.00 | 30,487.00 | 28,777.26 | 1.96% | 640,858 |
| Aug 11, 2025 | 30,150.00 | 30,715.00 | 29,582.00 | 29,902.00 | 28,225.06 | -0.51% | 428,580 |
| Aug 8, 2025 | 30,150.00 | 30,150.00 | 29,300.00 | 30,055.00 | 28,369.48 | 0.97% | 668,019 |
| Aug 7, 2025 | 29,260.00 | 30,290.00 | 29,260.00 | 29,765.00 | 28,095.75 | 0.72% | 222,026 |
| Aug 6, 2025 | 29,442.00 | 29,954.00 | 29,262.00 | 29,553.00 | 27,895.64 | 0.06% | 444,240 |
| Aug 5, 2025 | 29,601.00 | 30,050.00 | 29,433.00 | 29,534.00 | 27,877.70 | -0.27% | 364,641 |
| Aug 4, 2025 | 29,000.00 | 29,718.00 | 28,901.00 | 29,614.00 | 27,953.21 | 2.71% | 313,478 |
| Aug 1, 2025 | 30,005.00 | 30,368.00 | 28,800.00 | 28,832.00 | 27,215.07 | -4.28% | 788,401 |
| Jul 31, 2025 | 31,087.00 | 31,131.00 | 30,105.00 | 30,122.00 | 28,432.73 | -3.30% | 1,279,679 |
| Jul 30, 2025 | 31,360.00 | 31,388.00 | 30,750.00 | 31,150.00 | 29,403.07 | 0.48% | 447,053 |
| Jul 29, 2025 | 29,763.00 | 31,386.00 | 29,601.00 | 31,002.00 | 29,263.37 | 4.80% | 906,644 |
| Jul 28, 2025 | 30,898.00 | 30,898.00 | 29,198.00 | 29,582.00 | 27,923.01 | -4.42% | 907,242 |
| Jul 25, 2025 | 32,711.00 | 32,711.00 | 30,951.00 | 30,951.00 | 29,215.23 | -4.22% | 737,010 |
| Jul 24, 2025 | 32,710.00 | 32,845.00 | 32,200.00 | 32,313.00 | 30,500.85 | 0.56% | 652,103 |
| Jul 23, 2025 | 32,391.00 | 32,500.00 | 31,565.00 | 32,134.00 | 30,331.89 | -1.04% | 425,072 |
| Jul 22, 2025 | 31,057.00 | 32,759.00 | 31,057.00 | 32,473.00 | 30,651.88 | 5.15% | 1,079,084 |
| Jul 21, 2025 | 30,200.00 | 31,229.00 | 30,038.00 | 30,884.00 | 29,151.99 | 4.33% | 1,031,645 |
| Jul 18, 2025 | 29,780.00 | 29,930.00 | 29,424.00 | 29,602.00 | 27,941.89 | 0.72% | 645,659 |