Kumba Iron Ore Limited (JSE:KIO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 30,686
-385 (-1.24%)
Apr 28, 2026, 5:00 PM SAST
Kumba Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,764.00 | 30,953.00 | 30,570.00 | 30,686.00 | 30,686.00 | -1.24% | 259,576 |
| Apr 24, 2026 | 31,858.00 | 31,992.00 | 30,881.00 | 31,071.00 | 31,071.00 | -2.47% | 289,931 |
| Apr 23, 2026 | 32,040.00 | 32,040.00 | 31,554.00 | 31,857.00 | 31,857.00 | -0.60% | 187,840 |
| Apr 22, 2026 | 32,189.00 | 32,745.00 | 31,774.00 | 32,048.00 | 32,048.00 | -0.60% | 154,433 |
| Apr 21, 2026 | 32,359.00 | 32,359.00 | 31,996.00 | 32,241.00 | 32,241.00 | 0.82% | 144,755 |
| Apr 20, 2026 | 31,611.00 | 32,107.00 | 31,611.00 | 31,979.00 | 31,979.00 | -1.33% | 268,811 |
| Apr 17, 2026 | 32,835.00 | 32,835.00 | 31,312.00 | 32,410.00 | 32,410.00 | -0.37% | 274,981 |
| Apr 16, 2026 | 32,664.00 | 32,780.00 | 32,337.00 | 32,529.00 | 32,529.00 | 0.09% | 236,269 |
| Apr 15, 2026 | 33,400.00 | 33,400.00 | 32,437.00 | 32,500.00 | 32,500.00 | -0.86% | 218,148 |
| Apr 14, 2026 | 31,709.00 | 32,892.00 | 31,699.00 | 32,783.00 | 32,783.00 | 3.09% | 323,177 |
| Apr 13, 2026 | 32,384.00 | 32,384.00 | 31,555.00 | 31,800.00 | 31,800.00 | -1.56% | 252,672 |
| Apr 10, 2026 | 32,050.00 | 32,509.00 | 31,990.00 | 32,304.00 | 32,304.00 | -0.10% | 202,593 |
| Apr 9, 2026 | 32,201.00 | 32,400.00 | 31,719.00 | 32,336.00 | 32,336.00 | -0.07% | 437,135 |
| Apr 8, 2026 | 32,809.00 | 33,705.00 | 32,358.00 | 32,358.00 | 32,358.00 | 0.44% | 588,006 |
| Apr 7, 2026 | 32,001.00 | 32,972.00 | 31,745.00 | 32,215.00 | 32,215.00 | -1.11% | 350,188 |
| Apr 2, 2026 | 32,500.00 | 32,615.00 | 31,750.00 | 32,578.00 | 32,578.00 | -0.35% | 134,358 |
| Apr 1, 2026 | 31,200.00 | 32,913.00 | 31,200.00 | 32,692.00 | 32,692.00 | 2.38% | 257,192 |
| Mar 31, 2026 | 32,300.00 | 32,300.00 | 31,561.00 | 31,931.00 | 31,931.00 | 0.73% | 253,359 |
| Mar 30, 2026 | 31,000.00 | 32,142.00 | 31,000.00 | 31,699.00 | 31,699.00 | 2.36% | 363,516 |
| Mar 27, 2026 | 31,200.00 | 31,200.00 | 30,558.00 | 30,967.00 | 30,967.00 | -0.52% | 326,945 |
| Mar 26, 2026 | 31,100.00 | 31,249.00 | 30,508.00 | 31,129.00 | 31,129.00 | 0.03% | 527,716 |
| Mar 25, 2026 | 30,300.00 | 31,199.00 | 30,299.00 | 31,120.00 | 31,120.00 | 2.38% | 628,175 |
| Mar 24, 2026 | 30,240.00 | 30,396.00 | 29,606.00 | 30,396.00 | 30,396.00 | 2.45% | 412,221 |
| Mar 23, 2026 | 29,690.00 | 30,240.00 | 28,800.00 | 29,669.00 | 29,669.00 | -1.97% | 730,854 |
| Mar 20, 2026 | 31,030.00 | 31,522.00 | 30,250.00 | 30,266.00 | 30,266.00 | -2.46% | 642,876 |
| Mar 19, 2026 | 31,757.00 | 31,886.00 | 30,351.00 | 31,030.00 | 31,030.00 | -3.18% | 517,921 |
| Mar 18, 2026 | 32,463.00 | 32,789.00 | 31,913.00 | 32,048.00 | 32,048.00 | -1.56% | 401,958 |
| Mar 17, 2026 | 31,875.00 | 32,761.00 | 31,605.00 | 32,557.00 | 32,557.00 | 2.04% | 460,810 |
| Mar 16, 2026 | 32,100.00 | 32,192.00 | 31,250.00 | 31,906.00 | 31,906.00 | 0.93% | 289,702 |
| Mar 13, 2026 | 32,821.00 | 33,145.00 | 31,500.00 | 31,611.00 | 31,611.00 | -3.09% | 365,982 |
| Mar 12, 2026 | 32,699.00 | 33,272.00 | 31,000.00 | 32,619.00 | 32,619.00 | 1.22% | 635,001 |
| Mar 11, 2026 | 32,760.00 | 32,760.00 | 31,890.00 | 32,226.00 | 32,226.00 | -5.22% | 274,853 |
| Mar 10, 2026 | 33,528.00 | 34,299.00 | 33,221.00 | 34,000.00 | 32,457.00 | 2.94% | 577,589 |
| Mar 9, 2026 | 34,256.00 | 34,505.00 | 32,419.00 | 33,029.00 | 31,530.07 | -3.92% | 635,123 |
| Mar 6, 2026 | 35,488.00 | 35,495.00 | 34,201.00 | 34,375.00 | 32,814.98 | -2.37% | 349,815 |
| Mar 5, 2026 | 36,435.00 | 36,435.00 | 35,208.00 | 35,208.00 | 33,610.18 | -0.84% | 224,007 |
| Mar 4, 2026 | 35,600.00 | 36,454.00 | 35,464.00 | 35,507.00 | 33,895.61 | 1.34% | 359,303 |
| Mar 3, 2026 | 36,394.00 | 36,596.00 | 34,832.00 | 35,038.00 | 33,447.89 | -3.73% | 472,275 |
| Mar 2, 2026 | 36,720.00 | 37,392.00 | 36,394.00 | 36,394.00 | 34,742.35 | -0.99% | 544,978 |
| Feb 27, 2026 | 36,101.00 | 36,964.00 | 36,100.00 | 36,758.00 | 35,089.84 | 2.17% | 359,955 |
| Feb 26, 2026 | 36,899.00 | 36,899.00 | 35,833.00 | 35,977.00 | 34,344.28 | -0.78% | 546,871 |
| Feb 25, 2026 | 35,929.00 | 36,899.00 | 35,929.00 | 36,259.00 | 34,613.48 | 0.92% | 426,497 |
| Feb 24, 2026 | 35,835.00 | 36,766.00 | 35,711.00 | 35,929.00 | 34,298.46 | -1.48% | 385,615 |
| Feb 23, 2026 | 36,509.00 | 36,595.00 | 35,651.00 | 36,470.00 | 34,814.91 | 1.31% | 346,332 |
| Feb 20, 2026 | 35,000.00 | 36,400.00 | 35,000.00 | 36,000.00 | 34,366.24 | 2.86% | 412,726 |
| Feb 19, 2026 | 36,119.00 | 37,125.00 | 34,275.00 | 35,000.00 | 33,411.62 | -4.41% | 554,928 |
| Feb 18, 2026 | 37,099.00 | 37,178.00 | 36,375.00 | 36,615.00 | 34,953.33 | 0.30% | 365,442 |
| Feb 17, 2026 | 36,300.00 | 36,955.00 | 36,300.00 | 36,504.00 | 34,847.36 | -0.94% | 207,458 |
| Feb 16, 2026 | 36,334.00 | 37,259.00 | 36,235.00 | 36,850.00 | 35,177.66 | 1.17% | 201,010 |
| Feb 13, 2026 | 37,000.00 | 37,764.00 | 36,134.00 | 36,423.00 | 34,770.04 | -4.94% | 321,020 |
| Feb 12, 2026 | 38,867.00 | 38,997.00 | 38,260.00 | 38,316.00 | 36,577.13 | -1.42% | 235,895 |
| Feb 11, 2026 | 38,999.00 | 38,999.00 | 37,459.00 | 38,866.00 | 37,102.17 | 2.45% | 255,140 |
| Feb 10, 2026 | 37,394.00 | 38,507.00 | 37,361.00 | 37,935.00 | 36,213.42 | 0.55% | 1,053,670 |
| Feb 9, 2026 | 36,601.00 | 37,727.00 | 36,601.00 | 37,727.00 | 36,014.86 | 0.99% | 433,721 |
| Feb 6, 2026 | 38,500.00 | 38,917.00 | 37,082.00 | 37,359.00 | 35,663.56 | -3.05% | 591,419 |
| Feb 5, 2026 | 37,500.00 | 38,821.00 | 36,812.00 | 38,534.00 | 36,785.24 | 2.50% | 617,527 |
| Feb 4, 2026 | 37,995.00 | 39,531.00 | 37,536.00 | 37,594.00 | 35,887.90 | -0.77% | 503,521 |
| Feb 3, 2026 | 35,909.00 | 37,887.00 | 35,805.00 | 37,887.00 | 36,167.60 | 6.76% | 632,927 |
| Feb 2, 2026 | 34,834.00 | 35,690.00 | 33,930.00 | 35,488.00 | 33,877.47 | -1.42% | 501,651 |
| Jan 30, 2026 | 37,000.00 | 37,008.00 | 35,102.00 | 36,000.00 | 34,366.24 | -3.22% | 579,758 |
| Jan 29, 2026 | 37,600.00 | 38,207.00 | 37,196.00 | 37,196.00 | 35,507.96 | -0.16% | 403,353 |
| Jan 28, 2026 | 37,990.00 | 37,990.00 | 36,795.00 | 37,254.00 | 35,563.33 | 1.34% | 293,396 |
| Jan 27, 2026 | 37,501.00 | 37,800.00 | 36,546.00 | 36,763.00 | 35,094.61 | -2.66% | 197,636 |
| Jan 26, 2026 | 37,350.00 | 37,900.00 | 37,206.00 | 37,768.00 | 36,054.00 | 1.25% | 249,360 |
| Jan 23, 2026 | 36,998.00 | 37,301.00 | 36,451.00 | 37,301.00 | 35,608.19 | 1.40% | 370,763 |
| Jan 22, 2026 | 36,001.00 | 36,930.00 | 36,001.00 | 36,786.00 | 35,116.56 | 0.92% | 344,829 |
| Jan 21, 2026 | 35,600.00 | 37,144.00 | 34,876.00 | 36,451.00 | 34,796.77 | 3.02% | 812,399 |
| Jan 20, 2026 | 35,655.00 | 35,770.00 | 34,908.00 | 35,383.00 | 33,777.24 | -0.85% | 350,040 |
| Jan 19, 2026 | 35,401.00 | 36,499.00 | 35,233.00 | 35,687.00 | 34,067.44 | 0.74% | 430,367 |
| Jan 16, 2026 | 35,400.00 | 35,426.00 | 34,629.00 | 35,426.00 | 33,818.28 | 0.23% | 433,715 |
| Jan 15, 2026 | 35,541.00 | 36,254.00 | 34,788.00 | 35,346.00 | 33,741.92 | -0.55% | 495,095 |
| Jan 14, 2026 | 35,699.00 | 36,670.00 | 35,101.00 | 35,541.00 | 33,928.07 | -0.94% | 489,477 |
| Jan 13, 2026 | 36,783.00 | 36,783.00 | 35,408.00 | 35,877.00 | 34,248.82 | -0.22% | 415,300 |
| Jan 12, 2026 | 36,500.00 | 36,936.00 | 35,811.00 | 35,957.00 | 34,325.19 | -1.71% | 377,880 |
| Jan 9, 2026 | 36,641.00 | 37,200.00 | 35,968.00 | 36,583.00 | 34,922.78 | 1.43% | 355,232 |
| Jan 8, 2026 | 37,699.00 | 37,699.00 | 34,861.00 | 36,069.00 | 34,432.10 | -2.63% | 439,460 |
| Jan 7, 2026 | 36,740.00 | 37,978.00 | 35,896.00 | 37,044.00 | 35,362.86 | 0.28% | 379,760 |
| Jan 6, 2026 | 36,486.00 | 37,052.00 | 36,024.00 | 36,942.00 | 35,265.49 | 1.48% | 494,605 |
| Jan 5, 2026 | 35,995.00 | 36,402.00 | 35,616.00 | 36,402.00 | 34,749.99 | 1.26% | 193,540 |
| Jan 2, 2026 | 35,597.00 | 36,016.00 | 34,950.00 | 35,950.00 | 34,318.50 | 2.40% | 183,683 |
| Dec 31, 2025 | 35,333.00 | 35,366.00 | 34,701.00 | 35,106.00 | 33,512.81 | -0.35% | 37,629 |
| Dec 30, 2025 | 35,101.00 | 35,578.00 | 34,931.00 | 35,229.00 | 33,630.23 | 0.78% | 143,088 |
| Dec 29, 2025 | 34,122.00 | 35,131.00 | 34,122.00 | 34,957.00 | 33,370.57 | 0.51% | 133,763 |
| Dec 24, 2025 | 34,361.00 | 35,244.00 | 34,361.00 | 34,780.00 | 33,201.60 | -0.46% | 25,269 |
| Dec 23, 2025 | 34,544.00 | 34,939.00 | 34,068.00 | 34,939.00 | 33,353.39 | 1.52% | 128,200 |
| Dec 22, 2025 | 33,830.00 | 34,418.00 | 33,763.00 | 34,417.00 | 32,855.08 | 1.74% | 190,893 |
| Dec 19, 2025 | 34,545.00 | 34,545.00 | 33,603.00 | 33,829.00 | 32,293.76 | -2.06% | 577,276 |
| Dec 18, 2025 | 34,200.00 | 34,560.00 | 34,011.00 | 34,542.00 | 32,974.40 | 1.33% | 229,113 |
| Dec 17, 2025 | 34,100.00 | 34,159.00 | 33,501.00 | 34,090.00 | 32,542.92 | 2.23% | 240,512 |
| Dec 15, 2025 | 34,005.00 | 34,230.00 | 33,220.00 | 33,348.00 | 31,834.59 | -2.25% | 296,588 |
| Dec 12, 2025 | 33,807.00 | 34,866.00 | 33,807.00 | 34,114.00 | 32,565.83 | 0.93% | 250,924 |
| Dec 11, 2025 | 33,951.00 | 33,951.00 | 32,737.00 | 33,801.00 | 32,267.03 | 0.44% | 409,169 |
| Dec 10, 2025 | 33,607.00 | 33,896.00 | 33,065.00 | 33,652.00 | 32,124.79 | 1.14% | 129,169 |
| Dec 9, 2025 | 34,197.00 | 34,197.00 | 32,841.00 | 33,274.00 | 31,763.95 | -0.57% | 294,228 |
| Dec 8, 2025 | 34,000.00 | 34,601.00 | 33,300.00 | 33,465.00 | 31,946.28 | -2.15% | 427,588 |
| Dec 5, 2025 | 34,200.00 | 34,987.00 | 34,014.00 | 34,200.00 | 32,647.92 | -0.31% | 268,419 |
| Dec 4, 2025 | 33,999.00 | 34,487.00 | 33,970.00 | 34,308.00 | 32,751.02 | 0.02% | 391,281 |
| Dec 3, 2025 | 33,700.00 | 34,382.00 | 33,175.00 | 34,300.00 | 32,743.39 | 3.90% | 453,129 |
| Dec 2, 2025 | 33,101.00 | 33,784.00 | 32,678.00 | 33,011.00 | 31,512.88 | -1.89% | 370,035 |
| Dec 1, 2025 | 33,500.00 | 33,859.00 | 32,869.00 | 33,647.00 | 32,120.02 | 0.63% | 359,497 |