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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	28,500	28,048	28,048	28,686	27,826	693,117
August 19, 2025	29,600	29,599	27,939	30,207	29,470	739,693
August 18, 2025	30,151	29,646	29,645	30,151	29,529	546,512
August 15, 2025	29,697	29,970	29,970	30,311	29,451	498,401
August 14, 2025	29,700	29,972	29,972	30,108	29,631	353,709
August 13, 2025	30,487	30,318	30,318	30,734	29,821	720,976
August 12, 2025	30,050	30,488	30,488	30,752	30,050	640,858
August 11, 2025	30,150	29,903	29,903	30,715	29,582	428,580
August 08, 2025	30,150	30,054	30,054	30,150	29,300	668,019
August 07, 2025	29,260	29,764	29,764	30,290	29,260	222,026
August 06, 2025	29,442	29,554	29,554	29,954	29,262	444,240
August 05, 2025	29,601	29,532	29,532	30,050	29,433	364,641
August 04, 2025	29,000	29,612	29,612	29,718	28,901	313,478
August 01, 2025	30,005	28,832	28,830	30,368	28,800	788,401
July 31, 2025	31,087	30,124	30,124	31,131	30,105	1.28M
July 30, 2025	31,360	31,151	31,151	31,388	30,750	447,053
July 29, 2025	29,763	31,000	31,000	31,386	29,601	906,644
July 28, 2025	30,898	29,583	29,583	30,898	29,198	907,242
July 25, 2025	32,711	30,951	30,951	32,711	30,951	737,010
July 24, 2025	32,710	32,314	32,314	32,845	32,200	652,103
July 23, 2025	32,391	32,136	32,136	32,500	31,565	425,072
July 22, 2025	31,057	32,474	32,474	32,759	31,057	1.08M
July 21, 2025	30,200	30,885	30,885	31,229	30,038	1.03M
July 18, 2025	29,780	29,601	29,601	29,930	29,424	645,659
July 17, 2025	29,601	29,392	29,392	29,676	28,445	741,006
July 16, 2025	29,590	29,572	29,572	30,716	29,404	920,908
July 15, 2025	30,999	29,378	29,378	30,999	29,378	558,145
July 14, 2025	31,000	29,988	29,986	31,350	29,622	583,311
July 11, 2025	32,100	31,030	31,030	32,100	31,001	374,142

Kumba Iron Ore Limited (KIO.JO) JNB