Kumba Iron Ore Limited (KUI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.799999 | -3.92156391772 | 20.399999 | 20.399999 | 19.6 | 260 | 20.02791292 | DE |
| 4 | -5.4 | -21.6 | 25 | 25 | 19.6 | 160 | 21.00322061 | DE |
| 12 | -5.4 | -21.6 | 25 | 27.2 | 19.6 | 230 | 23.43924873 | DE |
| 26 | -8.4 | -30 | 28 | 28 | 19.6 | 197 | 23.40974534 | DE |
| 52 | -0.299999 | -1.50753273907 | 19.899999 | 30.4 | 19.2 | 204 | 24.82536787 | DE |
| 156 | -0.299999 | -1.50753273907 | 19.899999 | 30.4 | 19.2 | 204 | 24.82536787 | DE |
| 260 | -0.299999 | -1.50753273907 | 19.899999 | 30.4 | 19.2 | 204 | 24.82536787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 20.399999 | 0.4 | 2.00 | 20.399999 | 20.399999 | 20.399999 | 11 |
| 1722025560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1721939160 | 20 | -0.2 | -0.99 | 20.2 | 20.2 | 19.6 | 683 |
| 1721852820 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1721766420 | 20.2 | -0.2 | -0.98 | 20.399999 | 20.399999 | 20.2 | 87 |
| 1721677800 | 20.399999 | -0.4 | -1.92 | 20.6 | 20.6 | 20.399999 | 175 |
| 1721420760 | 20.8 | -0.6 | -2.80 | 20.8 | 20.8 | 20.8 | 200 |
| 1721334360 | 21.399999 | -0.6 | -2.73 | 21.399999 | 21.399999 | 21.399999 | 147 |
| 1721248020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 325 |
| 1721161560 | 22 | -0.2 | -0.90 | 22 | 22 | 22 | 125 |
| 1721075160 | 22.2 | -1.2 | -5.13 | 22.2 | 22.2 | 22.2 | 100 |
| 1720815960 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720729560 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720643160 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720556760 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 1 |
| 1720470360 | 23.8 | -1.2 | -4.80 | 23.8 | 23.8 | 23.8 | 4 |
| 1720211220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1720124820 | 25 | 1.8 | 7.76 | 25 | 25 | 25 | 67 |
| 1720038420 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1719952020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1719865620 | 23.2 | 0.2 | 0.87 | 23.2 | 23.2 | 23.2 | 3 |
| 1719606420 | 23 | 0.4 | 1.77 | 23 | 23 | 23 | 220 |
| 1719520020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1719433620 | 22.6 | -0.6 | -2.59 | 22.6 | 22.6 | 22.6 | 100 |
| 1719347160 | 23.2 | -0.8 | -3.33 | 23.2 | 23.2 | 23.2 | 1 |
| 1719260820 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 1 |
| 1719001560 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1718915160 | 24.2 | 0 | 0.00 | 24 | 24.2 | 23.8 | 2740 |
| 1718828820 | 24.2 | 0 | 0.00 | 23.8 | 24.2 | 23.8 | 702 |
| 1718742360 | 24.2 | 2.2 | 10.00 | 24.2 | 24.2 | 24.2 | 8 |
| 1718656020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1718396820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1718310420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1718224020 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 150 |
| 1718137620 | 21.8 | -1.4 | -6.03 | 21.8 | 21.8 | 21.8 | 150 |
| 1718051220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1717792020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1717705620 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1717619220 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1717532820 | 23.2 | -0.6 | -2.52 | 23.2 | 23.2 | 23.2 | 150 |
| 1717446420 | 23.8 | -1.8 | -7.03 | 23.6 | 24.2 | 23.6 | 178 |
| 1717187220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1717100820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1717014420 | 25.6 | -0.8 | -3.03 | 26 | 26 | 25.6 | 250 |
| 1716928020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 60 |
| 1716841560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1716582360 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1716495960 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1716409560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1716323160 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1716236760 | 26.4 | -0.8 | -2.94 | 26.2 | 26.4 | 26.2 | 225 |
| 1715977620 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1715891220 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1715804820 | 27.2 | 0.2 | 0.74 | 27.2 | 27.2 | 27.2 | 50 |
| 1715718420 | 27 | 1.8 | 7.14 | 27 | 27 | 27 | 190 |
| 1715632020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1715372820 | 25.2 | 0.8 | 3.28 | 25.2 | 25.2 | 25.2 | 19 |
| 1715286420 | 24.4 | -0.8 | -3.17 | 24.4 | 24.4 | 24.4 | 1 |
| 1715200020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1715113620 | 25.2 | 0.4 | 1.61 | 25 | 25.2 | 25 | 225 |
| 1715027220 | 24.8 | 1.4 | 5.98 | 24.8 | 24.8 | 24.8 | 9 |
| 1714767960 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1714681560 | 23.4 | 0 | 0.00 | 23.8 | 23.8 | 23.4 | 13 |
| 1714508820 | 23.4 | 1 | 4.46 | 23.4 | 23.4 | 23.4 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
