NATIONAL INVESTMENT TRUST LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	31.000	31.000	31.000	31.000	31.000	79
2023-03-07	31.000	31.000	31.000	31.000	31.000	0
2023-03-06	31.000	31.000	31.000	31.000	31.000	0
2023-03-03	31.000	31.000	31.000	31.000	31.000	200
2023-03-02	31.000	31.000	31.000	31.000	31.000	0
2023-03-01	31.000	31.000	31.000	31.000	31.000	0
2023-02-28	31.000	31.000	31.000	31.000	31.000	0
2023-02-27	31.000	31.000	31.000	31.000	31.000	0
2023-02-24	31.000	31.000	31.000	31.000	31.000	36
2023-02-23	31.000	31.000	31.000	31.000	31.000	0
2023-02-22	31.000	31.000	31.000	31.000	31.000	0
2023-02-21	31.000	31.000	31.000	31.000	31.000	0
2023-02-17	31.000	31.000	31.000	31.000	31.000	0
2023-02-16	31.700	31.700	31.000	31.000	31.000	750
2023-02-15	31.700	31.700	31.700	31.700	31.700	0
2023-02-14	31.700	31.700	31.700	31.700	31.700	0
2023-02-13	31.700	31.700	31.700	31.700	31.700	1,900
2023-02-10	32.000	32.000	31.700	31.700	31.700	1,150
2023-02-09	32.000	32.000	32.000	32.000	32.000	225
2023-02-08	32.000	32.000	31.800	32.000	32.000	920
2023-02-07	32.000	32.000	32.000	32.000	32.000	2,500
2023-02-06	31.950	32.000	31.950	32.000	32.000	1,540
2023-02-03	31.950	31.950	31.950	31.950	31.950	0
2023-02-02	31.950	31.950	31.950	31.950	31.950	0
2023-01-31	31.950	31.950	31.950	31.950	31.950	100
2023-01-30	31.950	31.950	31.950	31.950	31.950	1,800
2023-01-26	31.750	31.950	31.750	31.950	31.950	300
2023-01-25	31.550	31.750	31.550	31.750	31.750	400
2023-01-24	31.550	31.550	31.550	31.550	31.550	0
2023-01-23	31.550	31.550	31.550	31.550	31.550	100
2023-01-20	31.550	31.550	31.550	31.550	31.550	0
2023-01-19	31.550	31.550	31.550	31.550	31.550	0
2023-01-18	31.550	31.550	31.550	31.550	31.550	720
2023-01-17	31.550	31.550	31.550	31.550	31.550	1,100
2023-01-16	31.500	31.750	31.500	31.550	31.550	700
2023-01-13	31.500	31.500	31.500	31.500	31.500	0
2023-01-12	31.500	31.500	31.500	31.500	31.500	105
2023-01-11	31.500	31.500	31.500	31.500	31.500	1,000
2023-01-10	31.500	31.500	31.400	31.500	31.500	5,040
2023-01-09	31.500	31.500	31.500	31.500	31.500	3,300
2023-01-06	31.000	31.500	31.000	31.500	31.500	10,700
2023-01-05	31.000	31.000	31.000	31.000	31.000	800
2023-01-04	31.000	31.500	31.000	31.000	31.000	200
2022-12-30	31.000	31.000	31.000	31.000	31.000	0
2022-12-29	31.000	31.000	31.000	31.000	31.000	222
2022-12-28	31.000	31.000	31.000	31.000	31.000	0
2022-12-27	31.000	31.000	31.000	31.000	31.000	500
2022-12-26	31.500	31.500	31.000	31.000	31.000	500
2022-12-23	31.500	31.500	31.500	31.500	31.500	0
2022-12-22	31.500	31.500	31.500	31.500	31.500	60
2022-12-21	31.500	31.500	31.500	31.500	31.500	3,340
2022-12-20	31.500	31.500	31.500	31.500	31.500	0
2022-12-19	31.500	31.500	31.500	31.500	31.500	2,980
2022-12-16	31.500	31.500	31.500	31.500	31.500	1,000
2022-12-15	31.350	31.500	31.350	31.500	31.500	3,700
2022-12-14	31.350	31.350	31.000	31.350	31.350	0
2022-12-13	31.000	31.350	31.000	31.350	31.350	3,200
2022-12-12	31.000	31.000	31.000	31.000	31.000	288
2022-12-09	31.250	31.250	31.000	31.000	31.000	1,600
2022-12-08	30.500	31.250	30.500	31.250	31.250	300

← NewerPage 16 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.