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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	30,006	31,520	31,520	31,650	30,006	512,224
July 09, 2025	29,700	29,763	29,763	29,891	29,500	176,666
July 08, 2025	29,495	29,698	29,698	30,536	29,495	481,174
July 07, 2025	30,344	29,797	29,797	30,344	29,493	262,969
July 04, 2025	30,150	29,887	29,889	30,528	29,494	272,066
July 03, 2025	30,351	30,089	30,089	30,855	29,631	509,349
July 02, 2025	28,919	30,351	30,351	30,481	28,881	515,071
July 01, 2025	28,981	28,691	28,691	28,981	28,299	466,167
June 30, 2025	28,507	28,503	28,503	28,740	28,199	219,891
June 27, 2025	28,400	28,509	28,509	29,000	28,138	276,998
June 26, 2025	27,418	28,274	28,274	28,438	27,266	307,046
June 25, 2025	28,299	27,365	27,365	28,418	27,258	302,555
June 24, 2025	27,800	28,154	28,154	28,308	27,711	249,468
June 23, 2025	27,450	27,555	27,555	27,617	26,790	387,623
June 20, 2025	27,396	27,232	27,232	27,812	27,150	508,471
June 19, 2025	27,556	27,415	27,415	27,556	27,059	344,921
June 18, 2025	28,000	27,554	27,554	28,071	27,276	313,941
June 17, 2025	28,300	28,107	28,107	28,999	27,795	630,766
June 13, 2025	28,731	28,228	28,228	28,980	28,228	384,894
June 12, 2025	29,560	29,381	29,379	29,697	28,800	465,903
June 11, 2025	29,925	29,953	29,953	30,845	29,450	442,524
June 10, 2025	29,610	29,786	29,788	29,870	29,012	597,606
June 09, 2025	29,506	29,278	29,278	29,523	28,942	206,811
June 06, 2025	29,609	29,049	29,049	29,609	28,488	327,564
June 05, 2025	28,690	28,598	28,598	29,350	28,453	306,652
June 04, 2025	28,758	28,696	28,696	29,142	28,600	524,230
June 03, 2025	30,000	28,624	28,624	30,000	28,200	297,867
June 02, 2025	29,872	29,199	29,199	29,872	28,825	192,849
May 30, 2025	29,990	29,467	29,467	30,682	29,467	795,190

Kumba Iron Ore Limited (KIO.JO) JNB