NATIONAL INVESTMENT TRUST LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3,940.87 | 3,940.87 | 3,939.99 | 3,940.00 | 3,940.00 | 10,044 |
| 2025-10-28 | 3,940.99 | 3,941.00 | 3,940.00 | 3,940.87 | 3,940.87 | 20,915 |
| 2025-10-27 | 3,941.00 | 3,941.00 | 3,940.98 | 3,940.99 | 3,940.99 | 2,503 |
| 2025-10-24 | 3,941.00 | 3,941.00 | 3,940.99 | 3,941.00 | 3,941.00 | 221 |
| 2025-10-23 | 3,941.83 | 3,941.83 | 3,941.00 | 3,941.00 | 3,941.00 | 13,343 |
| 2025-10-22 | 3,941.83 | 3,941.83 | 3,941.82 | 3,941.83 | 3,941.83 | 3,790 |
| 2025-10-21 | 3,941.84 | 3,941.84 | 3,941.82 | 3,941.83 | 3,941.83 | 5,959 |
| 2025-10-20 | 3,941.85 | 3,941.85 | 3,941.84 | 3,941.84 | 3,941.84 | 5,827 |
| 2025-10-17 | 3,941.85 | 3,941.85 | 3,941.85 | 3,941.85 | 3,941.85 | 13,243 |
| 2025-10-16 | 3,941.85 | 3,941.85 | 3,941.85 | 3,941.85 | 3,941.85 | 1,605 |
| 2025-10-14 | 3,941.85 | 3,941.87 | 3,941.84 | 3,941.85 | 3,941.85 | 7,857 |
| 2025-10-13 | 3,941.84 | 3,941.87 | 3,941.83 | 3,941.85 | 3,941.85 | 16,529 |
| 2025-10-10 | 3,941.87 | 3,941.87 | 3,941.82 | 3,941.84 | 3,941.84 | 8,439 |
| 2025-10-09 | 3,835.02 | 3,941.88 | 3,835.02 | 3,941.87 | 3,941.87 | 12,239 |
| 2025-10-08 | 3,942.51 | 3,942.51 | 3,551.03 | 3,835.02 | 3,835.02 | 19,327 |
| 2025-10-07 | 3,942.52 | 3,942.52 | 3,942.50 | 3,942.51 | 3,942.51 | 12,258 |
| 2025-10-06 | 3,942.48 | 3,942.53 | 3,942.46 | 3,942.52 | 3,942.52 | 18,904 |
| 2025-10-03 | 3,942.47 | 3,942.51 | 3,942.46 | 3,942.48 | 3,942.48 | 41,199 |
| 2025-10-02 | 3,850.32 | 3,942.48 | 3,850.32 | 3,942.47 | 3,942.47 | 1,752 |
| 2025-10-01 | 3,551.02 | 3,942.47 | 3,551.02 | 3,850.32 | 3,850.32 | 12,743 |
| 2025-09-30 | 3,428.24 | 3,551.02 | 3,428.24 | 3,551.02 | 3,551.02 | 1,000 |
| 2025-09-29 | 3,400.00 | 3,550.01 | 3,400.00 | 3,428.24 | 3,428.24 | 457 |
| 2025-09-26 | 3,361.59 | 3,400.00 | 3,361.59 | 3,400.00 | 3,400.00 | 5,000 |
| 2025-09-25 | 3,361.59 | 3,361.59 | 3,361.59 | 3,361.59 | 3,361.59 | 0 |
| 2025-09-24 | 3,361.45 | 3,361.60 | 3,361.45 | 3,361.59 | 3,361.59 | 75,000 |
| 2025-09-23 | 2,923.15 | 3,361.46 | 2,923.15 | 3,361.45 | 3,361.45 | 13,500 |
| 2025-09-22 | 2,541.87 | 2,923.15 | 2,541.87 | 2,923.15 | 2,923.15 | 500 |
| 2025-09-19 | 2,210.32 | 2,541.87 | 2,210.32 | 2,541.87 | 2,541.87 | 3,000 |
| 2025-09-18 | 2,210.18 | 2,210.32 | 2,210.18 | 2,210.32 | 2,210.32 | 106 |
| 2025-09-17 | 1,922.00 | 2,210.30 | 1,922.00 | 2,210.18 | 2,210.18 | 1,250 |
| 2025-09-15 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 83 |
| 2025-09-12 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 200 |
| 2025-09-11 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0 |
| 2025-09-10 | 1,672.10 | 1,922.00 | 1,672.10 | 1,922.00 | 1,922.00 | 5,191 |
| 2025-09-09 | 1,672.10 | 1,672.10 | 1,672.10 | 1,672.10 | 1,672.10 | 371 |
| 2025-09-08 | 1,454.01 | 1,672.10 | 1,454.01 | 1,672.10 | 1,672.10 | 236 |
| 2025-09-05 | 1,454.00 | 1,454.01 | 1,454.00 | 1,454.01 | 1,454.01 | 33,406 |
| 2025-09-04 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0 |
| 2025-09-03 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0 |
| 2025-09-02 | 1,266.01 | 1,454.00 | 1,266.01 | 1,454.00 | 1,454.00 | 5,000 |
| 2025-09-01 | 1,265.04 | 1,266.01 | 1,265.04 | 1,266.01 | 1,266.01 | 5,000 |
| 2025-08-29 | 1,265.04 | 1,265.04 | 1,265.04 | 1,265.04 | 1,265.04 | 0 |
| 2025-08-28 | 1,265.04 | 1,265.04 | 1,265.04 | 1,265.04 | 1,265.04 | 0 |
| 2025-08-27 | 1,265.04 | 1,265.04 | 1,265.04 | 1,265.04 | 1,265.04 | 0 |
| 2025-08-26 | 1,265.03 | 1,265.04 | 1,265.03 | 1,265.04 | 1,265.04 | 50,000 |
| 2025-08-25 | 1,265.00 | 1,265.04 | 1,265.00 | 1,265.03 | 1,265.03 | 16,000 |
| 2025-08-22 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2025-08-21 | 1,150.01 | 1,265.00 | 1,150.01 | 1,265.00 | 1,265.00 | 2,343 |
| 2025-08-20 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 22,722 |
| 2025-08-19 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 1,640 |
| 2025-08-18 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 20 |
| 2025-08-15 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 1,150.01 | 6,450 |
| 2025-08-14 | 1,050.02 | 1,150.01 | 1,050.02 | 1,150.01 | 1,150.01 | 91,025 |
| 2025-08-13 | 1,050.00 | 1,050.02 | 1,050.00 | 1,050.02 | 1,050.02 | 10,000 |
| 2025-08-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-07 | 1,050.00 | 1,050.01 | 1,050.00 | 1,050.00 | 1,050.00 | 50,000 |
| 2025-08-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-08-05 | 1,000.03 | 1,050.00 | 1,000.03 | 1,050.00 | 1,050.00 | 37,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.