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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,000	36,000	36,000	36,400	35,000	412,726
February 19, 2026	36,119	35,000	35,000	37,125	34,275	554,928
February 18, 2026	37,099	36,615	36,615	37,178	36,375	365,442
February 17, 2026	36,300	36,504	36,504	36,955	36,300	207,458
February 16, 2026	36,334	36,850	36,850	37,259	36,235	201,010
February 13, 2026	37,000	36,423	36,423	37,764	36,134	321,020
February 12, 2026	38,867	38,316	38,316	38,997	38,260	235,895
February 11, 2026	38,999	38,866	38,866	38,999	37,459	255,140
February 10, 2026	37,394	37,935	37,935	38,507	37,361	1.05M
February 09, 2026	36,601	37,727	37,727	37,727	36,601	433,721
February 06, 2026	38,500	37,359	37,359	38,917	37,082	591,419
February 05, 2026	37,500	38,534	38,534	38,821	36,812	617,540
February 04, 2026	37,995	37,594	37,594	39,531	37,536	503,521
February 03, 2026	35,909	37,887	37,887	37,887	35,805	632,927
February 02, 2026	34,834	35,488	35,488	35,690	33,930	514,089
January 30, 2026	37,000	36,000	36,000	37,008	35,102	579,758
January 29, 2026	37,600	37,196	37,196	38,207	37,196	403,353
January 28, 2026	37,990	37,254	37,254	37,990	36,795	293,396
January 27, 2026	37,501	36,868	36,868	37,800	36,599	65,744
January 26, 2026	37,350	37,768	37,768	37,900	37,206	249,360
January 23, 2026	36,998	37,301	37,301	37,301	36,451	370,763
January 22, 2026	36,001	36,786	36,786	36,930	36,001	344,829
January 21, 2026	35,600	36,451	36,451	37,144	34,876	812,399
January 20, 2026	35,655	35,383	35,383	35,770	34,908	350,040
January 19, 2026	35,401	35,687	35,687	36,499	35,233	430,367
January 16, 2026	35,400	35,426	35,426	35,426	34,629	433,715
January 15, 2026	35,541	35,346	35,345	36,254	34,788	495,095
January 14, 2026	35,699	35,541	35,544	36,670	35,101	489,477
January 13, 2026	36,783	35,877	35,876	36,783	35,408	415,300
January 12, 2026	36,500	35,958	35,958	36,936	35,811	377,880
January 09, 2026	36,641	36,581	36,581	37,200	35,968	355,232
January 08, 2026	37,699	36,067	36,067	37,699	34,861	439,460
January 07, 2026	36,740	37,043	37,043	37,978	35,896	379,760
January 06, 2026	36,486	36,942	36,943	37,052	36,024	494,605
January 05, 2026	35,995	36,402	36,402	36,402	35,616	193,540
January 02, 2026	35,597	35,951	35,951	36,016	34,950	183,683
December 31, 2025	35,333	35,106	35,104	35,366	34,701	37,629
December 30, 2025	35,101	35,230	35,230	35,578	34,931	143,088
December 29, 2025	34,122	34,960	34,960	35,131	34,122	133,763
December 24, 2025	34,361	34,780	34,778	35,244	34,361	128,200
December 23, 2025	34,544	34,936	34,936	34,939	34,068	128,200
December 22, 2025	33,830	34,416	34,416	34,418	33,763	190,893
December 19, 2025	34,545	33,828	33,828	34,545	33,603	577,276
December 18, 2025	34,200	34,344	34,544	34,560	34,011	229,113
December 17, 2025	34,100	34,087	34,087	34,159	33,501	240,512
December 15, 2025	34,005	33,350	33,350	34,230	33,220	296,588
December 12, 2025	33,807	34,116	34,116	34,866	33,807	250,924
December 11, 2025	33,951	33,799	33,799	33,951	32,737	409,169
December 10, 2025	33,607	33,652	33,654	33,896	33,065	129,169
December 09, 2025	34,197	32,942	32,942	34,197	32,923	146,975
December 08, 2025	34,000	33,465	33,467	34,601	33,300	427,588
December 05, 2025	34,200	34,200	34,200	34,987	34,014	256,619
December 04, 2025	33,999	34,308	34,308	34,487	33,970	391,281
December 03, 2025	33,700	34,300	34,300	34,382	33,175	411,519
December 02, 2025	33,101	33,011	33,011	33,784	32,678	370,035
December 01, 2025	33,500	33,647	33,647	33,859	32,869	359,497
November 28, 2025	33,020	33,438	33,438	33,799	32,867	392,321
November 27, 2025	34,000	33,089	33,089	34,000	33,000	230,013
November 26, 2025	32,401	33,632	33,631	34,400	32,401	313,647
November 25, 2025	33,100	33,270	33,270	33,585	32,612	391,765

Kumba Iron Ore Limited (KIO.JO) JNB