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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	32,703	33,039	33,039	33,499	32,580	370,518
November 21, 2025	33,750	32,700	32,699	33,750	32,100	347,578
November 20, 2025	33,700	33,871	33,871	34,335	33,687	197,099
November 19, 2025	33,820	33,632	33,632	34,099	33,232	271,897
November 18, 2025	33,298	33,156	33,156	33,376	32,618	271,976
November 17, 2025	33,179	33,710	33,710	33,823	33,015	183,037
November 14, 2025	33,101	33,180	33,180	33,283	32,575	175,522
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

Kumba Iron Ore Limited (KIO.JO) JNB