JSE · KIO · stock

Kumba Iron Ore Limited (KIO) stock price history

Every JSE trading session of Kumba Iron Ore Limited from Nov 28, 2006 to Sep 28, 2026: 5,042 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KIO data, free keyYear by year table

KIO adjusted close, 2006 to 2026

KIOKumba Iron Ore Limited
ZAR 221.79-31.5% over one year
2010201520202025
ZAR 786.18
All time high, 2021
ZAR 395.00
52 week high, ZAR 220.00 low
5,042
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

KIO key facts

  • Kumba Iron Ore Limited (KIO) closed at ZAR 221.79 on Sep 28, 2026 on JSE.
  • KIO's all time high close is ZAR 786.18, set on Aug 4, 2021; its all time low close is ZAR 25.11 on Jan 14, 2016.
  • KIO's 52 week range is ZAR 220.00 to ZAR 395.00.
  • KIO returned -31.5% over the year to Sep 28, 2026 and -55.4% over five years.
  • Over ten years KIO returned +93%, +6.8% a year compounded.
  • KIO's deepest drawdown was -95.8% from Feb 8, 2013 to Jan 14, 2016.
  • DataCedar holds 5,042 daily sessions of KIO history from Nov 28, 2006 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

KIO price chart, 2006 to 2026

KIO adjusted close, Nov 28, 2006 to Sep 28, 2026ZAR 26.94ZAR 82.95ZAR 255.37ZAR 786.182010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KIO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.1%
3 months-24.5%
6 months-28.4%
Year to date-37.0%
1 year-31.5%
3 years-51.3%
5 years-55.4%
10 years+93.1%
Since Nov 28, 2006+90.9%
Compound annual growth, 19.8 years+3.3%

KIO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 786.18 on Aug 4, 2021
All time low close
ZAR 25.11 on Jan 14, 2016
52 week high
ZAR 395.00 on Feb 4, 2026
52 week low
ZAR 220.00 on Sep 28, 2026
Deepest drawdown
-95.8% from Feb 8, 2013 to Jan 14, 2016, recovered Dec 18, 2020
Best single session
+34.6% on Mar 7, 2016
Worst single session
-18.4% on Mar 8, 2016
Volatility, 1 year annualised
31.1%
Sessions closing higher, 1 year
46%
Best calendar year
2016, +286%
Worst calendar year
2015, -83%

KIO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 28, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 355.69ZAR 395.00ZAR 220.00ZAR 221.79-36.8%67.7M185
2025ZAR 326.88ZAR 404.78ZAR 254.68ZAR 350.79+7.7%126.4M250
2024ZAR 597.27ZAR 608.34ZAR 313.57ZAR 325.63-46.9%87M250
2023ZAR 489.90ZAR 636.15ZAR 384.64ZAR 613.02+25.0%75.8M248
2022ZAR 458.75ZAR 701.56ZAR 338.64ZAR 490.46+7.1%103.6M250
2021ZAR 629.90ZAR 798.70ZAR 383.61ZAR 457.84-26.0%79M250
2020ZAR 417.08ZAR 637.04ZAR 203.85ZAR 618.78+49.5%96.6M252
2019ZAR 271.26ZAR 524.77ZAR 263.10ZAR 413.97+47.5%100.7M249
2018ZAR 376.43ZAR 411.00ZAR 242.07ZAR 280.65-25.1%107.2M250
2017ZAR 157.51ZAR 382.48ZAR 137.70ZAR 374.60+137.8%200.7M256
2016ZAR 40.81ZAR 187.67ZAR 23.92ZAR 157.51+285.9%200.1M261
2015ZAR 237.56ZAR 248.57ZAR 28.59ZAR 40.81-82.8%217.7M261
2014ZAR 438.72ZAR 464.00ZAR 217.88ZAR 237.56-45.9%136.8M261
2013ZAR 562.44ZAR 612.53ZAR 379.42ZAR 438.72-22.0%131.5M261
2012ZAR 493.96ZAR 592.50ZAR 451.58ZAR 562.44+13.9%125.9M261
2011ZAR 419.00ZAR 525.63ZAR 408.33ZAR 493.96+17.9%125.8M260
2010ZAR 298.11ZAR 428.17ZAR 288.22ZAR 419.00+39.3%99.9M261
2009ZAR 159.65ZAR 304.81ZAR 125.04ZAR 300.87+88.5%110.1M251
2008ZAR 284.65ZAR 373.54ZAR 101.05ZAR 159.64-43.1%129M253
2007ZAR 113.23ZAR 303.36ZAR 103.64ZAR 280.71+156.2%85.4M250
2006ZAR 116.20ZAR 118.16ZAR 101.67ZAR 109.55n/a8.6M22

KIO monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 221.79-7.3%
August 2026ZAR 239.18-8.8%
July 2026ZAR 262.36-9.8%
June 2026ZAR 290.94-10.3%
May 2026ZAR 324.20+3.8%
April 2026ZAR 312.38-2.1%
March 2026ZAR 319.21-13.1%
February 2026ZAR 367.29+2.1%
January 2026ZAR 359.72+2.5%
December 2025ZAR 350.79+5.0%
November 2025ZAR 334.12-3.1%
October 2025ZAR 344.98+6.3%

About the KIO data

Daily bars. 5,042 sessions from Nov 28, 2006 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • JBL Jubilee Metals Group PLC
  • JSE JSE Limited
  • KAL KAL Group Limited
  • KAP KAP Limited
  • KP2 Kore Potash plc
  • KRO Karooooo Ltd.
  • KST PSG Financial Services Limited
  • LBR Libstar Holdings Limited

Common questions

KIO share price history

Start with any symbol.

Start free