Kumba Iron Ore Limited - KIO.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	33,702	33,583	33,583	34,309	33,348	305,331
November 12, 2025	33,204	34,083	34,083	34,083	33,204	450,287
November 11, 2025	33,211	33,475	33,475	33,699	33,144	184,371
November 10, 2025	33,663	33,358	33,358	34,317	33,131	417,668
November 07, 2025	33,301	32,943	32,943	33,405	32,451	398,906
November 06, 2025	33,701	33,457	33,455	34,198	33,360	323,647
November 05, 2025	32,835	33,757	33,757	33,757	32,835	172,101
November 04, 2025	33,277	33,203	33,203	33,300	32,701	483,089
November 03, 2025	34,556	33,591	33,591	34,556	33,533	231,435
October 31, 2025	34,150	34,525	34,525	34,525	33,774	403,693
October 30, 2025	34,435	34,146	34,146	34,677	33,653	307,579
October 29, 2025	33,000	34,534	34,534	34,800	33,000	675,895
October 28, 2025	31,642	32,941	32,941	33,140	31,431	523,130
October 27, 2025	32,745	31,422	31,422	32,745	31,394	152,480
October 24, 2025	32,012	32,152	32,151	32,520	31,625	147,397
October 23, 2025	31,699	32,279	32,278	32,649	31,699	133,195
October 22, 2025	31,877	31,754	31,754	31,935	31,352	146,188
October 21, 2025	31,600	31,707	31,707	31,961	31,275	317,896
October 20, 2025	31,600	31,612	31,612	31,816	31,350	292,948
October 17, 2025	31,835	31,547	31,548	31,835	31,346	324,913
October 16, 2025	32,000	31,715	31,715	32,399	31,522	153,975
October 15, 2025	31,899	32,270	32,270	32,499	31,899	718,389
October 14, 2025	31,722	31,651	31,651	31,898	31,455	520,801
October 13, 2025	31,364	31,939	31,939	31,939	31,050	308,682
October 10, 2025	31,945	31,473	31,473	31,986	31,329	461,786
October 09, 2025	32,300	32,004	32,004	32,472	31,469	218,807
October 08, 2025	31,561	31,997	31,997	32,000	31,197	733,750
October 07, 2025	32,278	31,799	31,799	32,532	31,659	643,923
October 06, 2025	32,223	32,451	32,451	32,871	32,223	223,317
October 03, 2025	32,500	32,485	32,485	32,866	32,465	48,037
October 02, 2025	32,200	32,352	32,354	33,149	32,200	284,942
October 01, 2025	32,932	32,836	32,836	33,074	32,202	305,521
September 30, 2025	32,155	32,486	32,486	32,880	31,801	889,802
September 29, 2025	31,867	32,211	32,211	32,341	31,867	451,393
September 26, 2025	32,100	32,382	32,381	32,631	31,923	523,949
September 25, 2025	32,610	32,340	32,340	33,710	32,340	731,300
September 23, 2025	31,900	32,698	32,698	32,758	31,900	283,587
September 22, 2025	32,899	32,302	32,302	33,182	32,066	445,281
September 19, 2025	31,804	32,649	32,649	32,789	31,471	1.09M
September 18, 2025	31,640	31,805	31,805	32,124	31,301	941,510
September 17, 2025	32,038	31,551	31,551	32,038	31,356	479,112
September 16, 2025	31,851	31,997	31,997	32,384	31,709	366,587
September 15, 2025	32,133	31,729	31,729	32,156	31,470	372,935
September 12, 2025	31,901	32,130	32,133	32,279	31,901	725,249
September 11, 2025	31,329	31,800	31,800	31,813	31,020	698,504
September 10, 2025	31,410	31,234	31,234	31,553	31,106	293,941
September 09, 2025	31,300	31,409	31,409	32,315	31,203	1.09M
September 08, 2025	31,250	31,131	31,131	32,264	31,107	823,967
September 05, 2025	31,871	31,721	31,720	32,045	31,148	561,709
September 04, 2025	31,573	31,499	31,499	32,749	31,341	929,399
September 03, 2025	31,700	31,361	31,362	31,985	30,934	1.67M
September 02, 2025	32,300	31,652	31,652	32,300	31,251	585,852
September 01, 2025	31,950	31,649	31,649	32,471	31,436	874,739
August 29, 2025	30,921	32,349	32,349	32,479	30,921	1.04M
August 28, 2025	30,101	31,541	31,541	31,648	30,101	308
August 27, 2025	29,400	30,086	30,086	30,086	28,968	686,035
August 26, 2025	28,800	29,003	29,003	29,465	28,696	9.22M
August 25, 2025	28,860	29,229	29,229	29,397	28,860	657,632
August 22, 2025	28,800	28,783	28,781	28,879	28,001	534,016
August 21, 2025	28,200	28,811	28,811	28,849	27,900	688,698

Kumba Iron Ore Limited (KIO.JO) JNB