Advertisement
Advertisement
U.S. markets open in 1 hour 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
Add to watchlist
45,690.00-407.00 (-0.88%)
As of 03:06PM SAST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202145,075.0047,033.0045,000.0045,690.0045,690.00115,927
Dec 01, 202145,500.0046,321.0044,271.0046,097.0046,097.00362,569
Nov 30, 202144,500.0045,489.0042,760.0045,350.0045,350.00411,018
Nov 29, 202143,045.0044,154.0042,809.5043,693.0043,693.00444,894
Nov 26, 202142,500.0043,727.0041,447.0042,629.0042,629.00351,768
Nov 25, 202145,372.0045,372.0042,805.0043,004.0043,004.00482,780
Nov 24, 202145,000.0045,283.0044,500.0045,034.0045,034.00435,314
Nov 23, 202143,300.0044,656.0043,000.0044,283.0044,283.00490,012
Nov 22, 202142,208.0042,692.0041,173.0042,391.0042,391.00519,615
Nov 19, 202139,800.0042,000.0040,001.0041,213.0041,213.00508,782
Nov 18, 202141,000.0041,001.0039,731.0039,763.0039,763.00271,910
Nov 17, 202142,700.0043,299.0041,003.0041,252.0041,252.00229,258
Nov 16, 202141,999.0042,591.0041,428.0042,282.0042,282.00256,273
Nov 15, 202142,500.0042,364.0041,050.0041,194.0041,194.00163,482
Nov 12, 202142,800.0043,076.0041,669.0042,110.0042,110.00321,939
Nov 11, 202141,000.0042,984.0040,509.0042,934.0042,934.00782,646
Nov 10, 202141,000.0040,900.0038,549.0040,423.0040,423.00637,377
Nov 09, 202141,499.0041,706.0040,428.0041,133.0041,133.00259,668
Nov 08, 202141,301.0041,811.0040,064.0041,072.0041,072.00535,987
Nov 05, 202141,671.0042,344.0041,230.0041,408.0041,408.00435,845
Nov 04, 202142,800.0044,273.0041,674.0041,813.0041,813.00615,975
Nov 03, 202143,500.0044,499.0042,583.0042,793.0042,793.00551,046
Nov 02, 202146,000.0046,401.0042,643.0042,800.0042,800.00950,220
Oct 29, 202147,060.0047,166.0046,260.0046,420.0046,420.00394,553
Oct 28, 202147,801.0048,603.0047,512.0047,582.0047,582.00143,765
Oct 27, 202148,192.0048,457.0047,300.0048,199.0048,199.00572,991
Oct 26, 202149,500.0050,449.0048,630.0048,971.0048,971.00220,321
Oct 25, 202150,232.0050,239.0048,845.0049,500.0049,500.00152,676
Oct 22, 202149,398.0049,687.0048,534.0049,505.0049,505.00199,647
Oct 21, 202148,600.0049,528.0046,900.0048,272.0048,272.00684,782
Oct 20, 202150,052.0050,416.0049,042.0050,165.0050,165.00593,705
Oct 19, 202151,277.0051,299.0049,666.0050,360.0050,360.00557,960
Oct 18, 202151,500.0052,239.0049,900.0050,648.0050,648.00447,552
Oct 15, 202152,950.0052,599.0050,760.0051,647.0051,647.00395,072
Oct 14, 202153,500.0053,376.0051,579.0051,724.0051,724.00499,199
Oct 13, 202150,600.0050,700.0049,850.0050,636.0050,636.00723,089
Oct 12, 202151,900.0051,850.0050,402.0050,897.0050,897.00562,579
Oct 11, 202149,207.0052,049.0049,209.0051,155.0051,155.00592,779
Oct 08, 202148,274.0049,056.0047,422.5048,265.0048,265.00408,840
Oct 07, 202146,390.0048,492.0046,272.0048,039.0048,039.00567,565
Oct 06, 202147,101.0047,852.0045,101.0045,205.0045,205.00715,879
Oct 05, 202149,200.0049,192.0046,780.0047,565.0047,565.00623,592
Oct 04, 202148,301.0049,077.0048,025.0048,718.0048,718.00364,722
Oct 01, 202149,490.0049,675.0047,700.0047,709.0047,709.00400,936
Sep 30, 202148,500.0050,173.0048,196.0049,595.0049,595.00631,494
Sep 29, 202148,600.0049,499.0046,561.0048,500.0048,500.00621,155
Sep 28, 202150,710.0051,999.0049,553.0050,000.0050,000.00582,105
Sep 27, 202151,610.0053,241.0051,251.0051,500.0051,500.00702,408
Sep 23, 202153,950.0053,628.0050,302.0051,492.0051,492.00595,856
Sep 22, 202154,399.0055,111.0051,730.0052,442.0052,442.00794,876
Sep 21, 202152,301.0054,206.0052,057.0052,379.0052,379.00289,579
Sep 20, 202153,000.0052,936.0051,272.0052,526.0052,526.00475,319
Sep 17, 202157,800.0057,933.0054,501.0054,718.0054,718.001,017,884
Sep 16, 202158,900.0059,525.0057,606.0058,007.0058,007.00585,237
Sep 15, 202160,276.0060,938.0058,950.0059,512.0059,512.00497,697
Sep 14, 202161,863.0062,275.0060,032.0060,718.0060,718.00217,942
Sep 13, 202162,000.0062,269.0061,296.0062,269.0062,269.00217,175
Sep 10, 202161,300.0063,517.0061,750.0062,540.0062,540.00204,759
Sep 09, 202162,550.0063,515.0061,186.0061,715.0061,715.00363,139
Sep 08, 202162,536.0064,178.0062,389.0062,548.0062,548.00377,559
Sep 07, 202163,000.0063,516.0062,551.0063,027.0063,027.00228,573
Sep 06, 202162,940.0063,382.0062,527.0063,065.0063,065.00214,409
Sep 03, 202163,364.0064,622.0061,910.0064,116.0064,116.00370,245
Sep 02, 202162,248.0064,272.0062,495.0063,500.0063,500.00463,672
Sep 01, 202164,643.0065,681.0062,585.0063,675.0063,675.00445,889
Aug 31, 202165,899.0066,810.0064,610.0065,300.0065,300.00493,869
Aug 30, 202165,634.0066,743.0064,884.0066,226.0066,226.00207,415
Aug 27, 202164,128.0065,658.0063,322.0065,432.0065,432.00344,505
Aug 26, 202164,500.0064,950.0063,090.0064,101.0064,101.00298,531
Aug 25, 202164,614.0064,610.0062,875.0064,461.0064,461.00302,272
Aug 24, 202163,056.0064,104.0062,146.0063,894.0063,894.00403,414
Aug 23, 202162,589.0062,802.0060,880.0062,802.0062,802.00347,247
Aug 20, 202161,508.0062,772.0059,895.0060,694.0060,694.00405,718
Aug 19, 202165,000.0065,328.0060,652.0061,563.0061,563.00825,928
Aug 18, 202169,500.0069,442.0064,478.0066,875.0066,875.00588,743
Aug 18, 20217270 Dividend
Aug 17, 202173,847.0077,065.0073,832.0076,568.0069,298.00600,533
Aug 16, 202174,800.0075,755.0073,096.0073,848.0066,836.26367,746
Aug 13, 202175,986.0076,196.0073,500.0074,782.0067,681.58225,782
Aug 12, 202174,643.0075,886.0074,000.0075,591.0068,413.77172,455
Aug 11, 202174,653.0076,330.0074,636.0075,505.0068,335.93312,304
Aug 10, 202177,700.0077,706.0072,565.0074,459.0067,389.24464,797
Aug 06, 202176,411.0078,693.0076,426.0077,921.0070,522.53307,784
Aug 05, 202178,400.0078,791.0075,783.0076,373.0069,121.52529,597
Aug 04, 202179,500.0080,178.0078,242.0079,079.0071,570.59216,623
Aug 03, 202177,800.0080,338.0077,530.0078,976.0071,477.37390,001
Aug 02, 202178,240.0079,012.5076,775.0077,830.0070,440.17219,118
Jul 30, 202176,446.0078,720.0075,150.0077,803.0070,415.73346,553
Jul 29, 202175,955.0078,373.0076,000.0077,933.0070,533.40226,846
Jul 28, 202173,900.0076,176.0073,234.0075,955.0068,743.20265,641
Jul 27, 202173,292.0074,444.0072,109.0072,918.0065,994.56324,413
Jul 26, 202170,949.0073,005.0070,469.0072,991.0066,060.63194,366
Jul 23, 202170,580.0071,117.0069,651.0070,246.0063,576.26171,270
Jul 22, 202170,200.0070,999.0069,715.0070,897.0064,165.45160,244
Jul 21, 202169,500.0070,952.0068,821.0070,162.0063,500.24215,380
Jul 20, 202170,001.0071,319.0069,059.0070,250.0063,579.88243,482
Jul 19, 202169,000.0070,368.0068,500.0069,020.0062,466.67159,814
Jul 16, 202172,499.0072,500.0070,327.0070,364.0063,683.06111,999
Jul 15, 202171,761.0072,990.0071,106.0072,659.0065,760.15178,539
Jul 14, 202168,500.0072,771.0068,860.0071,887.0065,061.45246,924
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement