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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kumba Iron Ore Limited (KIO.JO) JNB