NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 790.00 | 790.00 | 770.00 | 780.00 | 780.00 | 2,517 |
| 2024-08-05 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 6,750 |
| 2024-08-02 | 790.00 | 820.00 | 770.00 | 790.00 | 790.00 | 2,739 |
| 2024-08-01 | 810.00 | 820.00 | 780.00 | 790.00 | 790.00 | 5,583 |
| 2024-07-31 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 7,381 |
| 2024-07-30 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | 1,195 |
| 2024-07-29 | 780.00 | 810.00 | 780.00 | 800.00 | 800.00 | 8,825 |
| 2024-07-26 | 770.00 | 810.00 | 770.00 | 780.00 | 780.00 | 2,660 |
| 2024-07-25 | 790.00 | 810.00 | 770.00 | 770.00 | 770.00 | 18,700 |
| 2024-07-24 | 780.00 | 810.00 | 770.00 | 790.00 | 790.00 | 2,144 |
| 2024-07-23 | 810.00 | 810.00 | 770.00 | 780.00 | 780.00 | 11,773 |
| 2024-07-22 | 800.00 | 820.00 | 800.00 | 810.00 | 810.00 | 6,546 |
| 2024-07-19 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 7,386 |
| 2024-07-18 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 7,333 |
| 2024-07-17 | 810.00 | 850.00 | 800.00 | 810.00 | 810.00 | 2,822 |
| 2024-07-16 | 800.00 | 850.00 | 800.00 | 810.00 | 810.00 | 10,538 |
| 2024-07-15 | 800.00 | 860.00 | 800.00 | 800.00 | 800.00 | 1,161 |
| 2024-07-12 | 800.00 | 860.00 | 800.00 | 800.00 | 800.00 | 960 |
| 2024-07-11 | 800.00 | 860.00 | 800.00 | 800.00 | 800.00 | 5,012 |
| 2024-07-10 | 800.00 | 860.00 | 800.00 | 800.00 | 800.00 | 10,247 |
| 2024-07-09 | 800.00 | 850.00 | 800.00 | 800.00 | 800.00 | 7,084 |
| 2024-07-08 | 800.00 | 850.00 | 790.00 | 800.00 | 800.00 | 3,448 |
| 2024-07-05 | 810.00 | 850.00 | 790.00 | 800.00 | 800.00 | 25,597 |
| 2024-07-04 | 850.00 | 850.00 | 800.00 | 810.00 | 810.00 | 12,450 |
| 2024-07-03 | 810.00 | 850.00 | 810.00 | 850.00 | 850.00 | 1,888 |
| 2024-07-02 | 800.00 | 850.00 | 790.00 | 810.00 | 810.00 | 3,152 |
| 2024-07-01 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 14,548 |
| 2024-06-28 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 8,207 |
| 2024-06-27 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 3,008 |
| 2024-06-26 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 10,974 |
| 2024-06-25 | 820.00 | 820.00 | 800.00 | 810.00 | 810.00 | 2,388 |
| 2024-06-24 | 800.00 | 850.00 | 790.00 | 820.00 | 820.00 | 3,029 |
| 2024-06-21 | 790.00 | 860.00 | 790.00 | 800.00 | 800.00 | 1,620 |
| 2024-06-20 | 790.00 | 860.00 | 790.00 | 790.00 | 790.00 | 8,829 |
| 2024-06-19 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 2,750 |
| 2024-06-18 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 10,780 |
| 2024-06-14 | 780.00 | 790.00 | 780.00 | 780.00 | 780.00 | 960 |
| 2024-06-13 | 790.00 | 790.00 | 770.00 | 780.00 | 780.00 | 13,034 |
| 2024-06-12 | 790.00 | 790.00 | 780.00 | 790.00 | 790.00 | 14,990 |
| 2024-06-11 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 8,442 |
| 2024-06-10 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 5,706 |
| 2024-06-07 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 3,724 |
| 2024-06-06 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 2,660 |
| 2024-06-05 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 408 |
| 2024-06-04 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 1,230 |
| 2024-06-03 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 4,638 |
| 2024-05-31 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 2,692 |
| 2024-05-30 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 6,574 |
| 2024-05-29 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 4,086 |
| 2024-05-28 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 15,554 |
| 2024-05-27 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 31,127 |
| 2024-05-24 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 9,419 |
| 2024-05-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4,420 |
| 2024-05-22 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 10,419 |
| 2024-05-21 | 810.00 | 860.00 | 790.00 | 800.00 | 800.00 | 7,480 |
| 2024-05-20 | 800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 4,166 |
| 2024-05-17 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | 6,156 |
| 2024-05-16 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 2,797 |
| 2024-05-15 | 770.00 | 800.00 | 770.00 | 800.00 | 800.00 | 12,748 |
| 2024-05-14 | 790.00 | 800.00 | 750.00 | 770.00 | 770.00 | 9,336 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.