NATIONAL INVESTMENT TRUST LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	10.550	10.550	10.500	10.500	10.500	900
2026-01-28	10.300	10.550	10.300	10.550	10.550	2,060
2026-01-27	10.300	10.300	10.300	10.300	10.300	8,000
2026-01-26	10.300	10.300	10.300	10.300	10.300	2,500
2026-01-23	10.300	10.300	10.300	10.300	10.300	0
2026-01-22	10.300	10.300	10.300	10.300	10.300	3,000
2026-01-21	10.300	10.300	10.300	10.300	10.300	9,860
2026-01-20	10.550	10.550	10.300	10.300	10.300	2,000
2026-01-19	10.550	10.550	10.550	10.550	10.550	0
2026-01-16	10.550	10.550	10.550	10.550	10.550	13,000
2026-01-15	10.550	10.550	10.550	10.550	10.550	9,700
2026-01-14	11.000	11.000	10.550	10.550	10.550	42,198
2026-01-13	10.950	11.000	10.950	11.000	11.000	1,000
2026-01-12	11.800	11.800	10.950	10.950	10.950	17,000
2026-01-09	11.800	11.800	11.800	11.800	11.800	0
2026-01-08	11.800	11.900	11.800	11.800	11.800	2,500
2026-01-07	11.750	11.800	11.750	11.800	11.800	2,000
2026-01-06	11.600	11.800	11.600	11.750	11.750	1,100
2026-01-05	11.500	11.600	11.500	11.600	11.600	500
2025-12-31	11.000	11.500	11.000	11.500	11.500	1,540
2025-12-30	11.000	11.000	11.000	11.000	11.000	0
2025-12-29	11.000	11.000	11.000	11.000	11.000	0
2025-12-26	11.000	11.000	11.000	11.000	11.000	20
2025-12-24	11.000	11.000	11.000	11.000	11.000	3,100
2025-12-23	11.000	11.000	10.950	11.000	11.000	3,199
2025-12-22	11.000	11.000	11.000	11.000	11.000	1,000
2025-12-19	10.950	11.000	10.950	11.000	11.000	3,853
2025-12-18	10.950	10.950	10.950	10.950	10.950	1,006
2025-12-17	10.950	10.950	10.950	10.950	10.950	0
2025-12-16	10.750	10.950	10.750	10.950	10.950	1,000
2025-12-15	10.850	10.850	10.750	10.750	10.750	7,200
2025-12-12	10.850	10.850	10.850	10.850	10.850	0
2025-12-11	10.950	10.950	10.850	10.850	10.850	5,000
2025-12-10	10.850	10.950	10.850	10.950	10.950	3,000
2025-12-09	10.850	10.850	10.850	10.850	10.850	4,815
2025-12-08	10.850	10.850	10.850	10.850	10.850	5
2025-12-05	10.850	10.850	10.800	10.850	10.850	15,520
2025-12-04	11.000	11.000	10.850	10.850	10.850	500
2025-12-03	10.850	11.000	10.850	11.000	11.000	3,264
2025-12-02	10.850	10.850	10.850	10.850	10.850	0
2025-12-01	10.850	10.850	10.850	10.850	10.850	1,733
2025-11-28	10.850	10.850	10.850	10.850	10.850	500
2025-11-27	10.800	10.850	10.800	10.850	10.850	1,500
2025-11-26	10.500	10.800	10.500	10.800	10.800	1,200
2025-11-25	10.900	10.900	10.500	10.500	10.500	900
2025-11-24	10.900	10.900	10.900	10.900	10.900	0
2025-11-21	10.900	10.900	10.900	10.900	10.900	0
2025-11-20	10.900	10.900	10.900	10.900	10.900	0
2025-11-19	10.900	10.900	10.900	10.900	10.900	214
2025-11-18	10.900	10.900	10.900	10.900	10.900	0
2025-11-17	10.900	10.900	10.900	10.900	10.900	0
2025-11-14	10.900	10.900	10.900	10.900	10.900	11,800
2025-11-13	10.900	10.900	10.900	10.900	10.900	0
2025-11-12	10.900	10.900	10.900	10.900	10.900	0
2025-11-11	10.900	10.900	10.900	10.900	10.900	0
2025-11-10	10.900	10.900	10.900	10.900	10.900	0
2025-11-07	10.900	10.900	10.900	10.900	10.900	71
2025-11-06	10.500	10.950	10.500	10.900	10.900	6,200
2025-11-05	10.500	10.500	10.500	10.500	10.500	0
2025-11-04	10.500	10.500	10.500	10.500	10.500	0

← NewerPage 4 of 21 · 1,246 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.