U.S. markets close in 4 hours 52 minutes

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
Add to watchlist
51,449.00+503.00 (+0.99%)
At close: 4:49PM SAST
Show:
Historical Prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202051,749.0052,229.0051,361.0051,449.0051,449.00128,485
Sep 17, 202052,100.0052,365.0050,309.0050,946.0050,946.00356,999
Sep 16, 202052,500.0053,926.0052,000.0052,820.0052,820.00303,332
Sep 15, 202055,349.0056,771.0052,883.0053,349.0053,349.00330,868
Sep 14, 202054,950.0055,393.0054,284.0054,761.0054,761.00233,577
Sep 11, 202053,000.0054,833.0052,399.0054,257.0054,257.00283,277
Sep 10, 202051,000.0052,573.0050,609.0052,031.0052,031.00178,710
Sep 09, 202051,100.0051,872.0050,570.0051,200.0051,200.00426,934
Sep 08, 202052,000.0052,478.0050,576.0051,100.0051,100.00204,431
Sep 07, 202051,150.0053,211.0051,151.0052,324.0052,324.0077,271
Sep 04, 202051,223.0053,104.0050,949.0052,363.0052,363.00234,317
Sep 03, 202052,170.0052,524.0051,170.0052,372.0052,372.00386,841
Sep 02, 202053,699.0054,100.0052,727.0052,972.0052,972.00272,855
Sep 01, 202053,050.0053,284.0052,141.0052,141.0052,141.00279,667
Aug 31, 202054,832.0055,107.0053,049.0053,100.0053,100.00355,662
Aug 28, 202052,001.0055,150.0052,000.0054,829.0054,829.00226,685
Aug 27, 202054,966.0054,966.0053,553.0053,900.0053,900.00214,030
Aug 26, 202053,758.0054,783.0053,484.0054,125.0054,125.00183,008
Aug 25, 202055,000.0055,000.0052,694.0053,758.0053,758.00285,437
Aug 24, 202056,073.0056,150.0055,008.0055,302.0055,302.00211,157
Aug 21, 202053,100.0054,728.0052,702.0053,699.0053,699.00187,689
Aug 20, 202055,199.0055,198.0052,722.0053,118.0053,118.00398,797
Aug 19, 202055,100.0055,529.0053,625.0054,936.0054,936.00371,097
Aug 19, 20201960 Dividend
Aug 18, 202057,950.0058,090.0055,807.0056,128.0054,168.00369,606
Aug 17, 202057,499.0058,021.0056,574.0057,944.0055,920.59180,892
Aug 14, 202056,079.0057,398.0055,816.0057,369.0055,365.66294,992
Aug 13, 202056,000.0055,830.0053,675.0055,350.0053,417.17215,365
Aug 12, 202055,899.0055,800.0054,043.0055,732.0053,785.83339,050
Aug 11, 202055,500.0057,500.0054,275.0055,390.0053,455.77451,446
Aug 07, 202056,599.0056,894.0054,817.0055,536.0053,596.68386,516
Aug 06, 202056,601.0058,111.0056,049.0056,499.0054,526.05417,694
Aug 05, 202056,139.0058,174.0055,501.0056,527.0054,553.07320,268
Aug 04, 202056,750.0056,760.0055,085.0055,156.0053,229.95211,540
Aug 03, 202055,900.0056,524.0054,800.0055,331.0053,398.83342,175
Jul 31, 202054,156.0055,555.0054,160.0055,000.0053,079.39275,197
Jul 30, 202055,199.0055,266.0053,176.0054,461.0052,559.21438,172
Jul 29, 202055,360.0056,025.0054,401.0054,915.0052,997.36331,482
Jul 28, 202055,612.0056,258.0054,266.0054,925.0053,007.01570,143
Jul 27, 202054,499.0055,117.0053,556.0055,065.0053,142.12330,609
Jul 24, 202053,055.0054,001.0052,651.0054,001.0052,115.28242,348
Jul 23, 202053,001.0054,082.0052,806.0054,000.0052,114.31411,702
Jul 22, 202051,889.0053,382.0051,401.0053,382.0051,517.89411,617
Jul 21, 202052,900.0053,195.0051,400.0051,920.0050,106.95420,074
Jul 20, 2020------
Jul 17, 202051,799.0051,799.0050,818.0051,484.0049,686.17110,655
Jul 16, 202050,120.0051,814.0049,728.0051,228.0049,439.11266,009
Jul 15, 202050,781.0051,902.0050,290.0051,072.0049,288.56416,394
Jul 14, 202050,700.0050,602.0049,110.0050,321.0048,563.78301,603
Jul 13, 202047,649.0050,928.0046,906.0050,781.0049,007.72633,382
Jul 10, 202047,300.0047,300.0045,509.0046,304.0044,687.06452,337
Jul 09, 202047,618.0048,325.0046,709.0046,831.0045,195.65229,421
Jul 08, 202047,999.0048,653.0047,109.0047,618.0045,955.17317,534
Jul 07, 202046,700.0048,286.0046,500.0048,000.0046,323.83609,862
Jul 06, 202047,400.0047,401.0045,744.0046,500.0044,876.21329,688
Jul 03, 202046,722.0046,994.0045,013.0045,050.0043,476.85272,797
Jul 02, 202045,275.0047,056.0044,811.0046,721.0045,089.50451,087
Jul 01, 202046,002.0047,608.0043,783.0044,067.0042,528.17663,721
Jun 30, 202046,201.0047,488.0046,172.0046,310.0044,692.85438,222
Jun 29, 202046,000.0047,517.0045,633.0046,146.0044,534.57736,225
Jun 26, 202048,700.0049,287.0047,048.0047,200.0045,551.77449,384
Jun 25, 202048,502.0049,658.0048,028.0048,680.0046,980.09503,008
Jun 24, 202050,749.0051,500.0048,665.0049,057.0047,343.92369,618
Jun 23, 202048,699.0051,157.0048,997.0050,780.0049,006.75438,716
Jun 22, 202048,800.0049,466.0048,222.0048,982.0047,271.54266,625
Jun 19, 202050,801.0051,656.0049,100.0049,273.0047,552.381,234,084
Jun 18, 202050,800.0051,981.0050,364.0051,203.0049,414.98520,907
Jun 17, 202051,200.0052,524.0051,041.0051,255.0049,465.17641,513
Jun 15, 202050,200.0051,133.0049,305.0050,737.0048,965.26314,378
Jun 12, 202050,999.0052,225.0050,115.0051,308.0049,516.32333,414
Jun 11, 202049,900.0052,849.0049,696.0051,502.0049,703.54577,277
Jun 10, 202048,984.0051,545.0048,287.0050,818.0049,043.43594,653
Jun 09, 202050,501.0050,960.0047,841.0049,285.0047,563.96625,210
Jun 08, 202049,800.0051,362.0049,600.0050,706.0048,935.34445,459
Jun 05, 202047,377.0049,695.0047,363.0049,530.0047,800.41477,413
Jun 04, 202047,253.0047,857.0046,254.0047,615.0045,952.28405,947
Jun 03, 202048,200.0048,129.0046,004.0047,023.0045,380.95539,722
Jun 02, 202047,500.0048,606.0046,902.0047,900.0046,227.32615,517
Jun 01, 202048,785.0048,901.0047,054.0047,294.0045,642.48315,613
May 29, 202045,773.0048,913.0045,677.0047,432.0045,775.671,003,014
May 28, 202043,508.0045,064.0042,840.0045,064.0043,490.36503,903
May 27, 202042,300.0043,460.0042,200.0042,905.0041,406.75332,045
May 26, 202044,738.0045,031.0043,085.0043,116.0041,610.38453,780
May 25, 202043,819.0045,150.0043,341.0044,716.0043,154.51169,572
May 22, 202042,001.0044,458.0042,020.0043,819.0042,288.83421,801
May 21, 202043,499.0043,901.0042,502.0043,001.0041,499.40337,628
May 20, 202043,550.0044,733.0042,773.0043,229.0041,719.44598,811
May 19, 202042,700.0044,103.0041,655.0044,103.0042,562.92775,974
May 18, 202039,200.0042,636.0039,250.0042,341.0040,862.45636,797
May 15, 202036,816.0038,914.0037,139.0038,761.0037,407.46381,243
May 14, 202036,690.0037,174.0035,850.0036,696.0035,414.57321,412
May 13, 202037,000.0038,091.0036,406.0037,142.0035,845.00450,505
May 12, 202035,481.0037,231.0035,291.0036,500.0035,225.41413,977
May 11, 202036,800.0036,797.0034,968.0035,199.0033,969.84253,930
May 08, 202035,931.0037,520.0036,149.0036,333.0035,064.25320,958
May 07, 202036,001.0036,567.0035,618.0036,200.0034,935.89210,520
May 06, 202036,390.0036,498.0035,163.0036,168.0034,905.01276,443
May 05, 202035,951.0036,745.0035,558.0035,979.0034,722.61270,975
May 04, 202034,600.0035,320.0033,560.0035,091.0033,865.62365,011
Apr 30, 202036,500.0036,500.0035,049.0035,271.0034,039.33355,036
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...