NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 770.00 | 800.00 | 770.00 | 790.00 | 790.00 | 5,734 |
| 2024-05-10 | 770.00 | 790.00 | 750.00 | 770.00 | 770.00 | 11,341 |
| 2024-05-09 | 780.00 | 780.00 | 750.00 | 770.00 | 770.00 | 16,777 |
| 2024-05-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 6,602 |
| 2024-05-07 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 10,081 |
| 2024-05-06 | 760.00 | 790.00 | 760.00 | 780.00 | 780.00 | 5,029 |
| 2024-05-03 | 790.00 | 800.00 | 720.00 | 760.00 | 760.00 | 6,723 |
| 2024-05-02 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 10,876 |
| 2024-04-30 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2,000 |
| 2024-04-29 | 770.00 | 800.00 | 770.00 | 780.00 | 780.00 | 32,037 |
| 2024-04-25 | 780.00 | 800.00 | 750.00 | 770.00 | 770.00 | 26,575 |
| 2024-04-24 | 750.00 | 800.00 | 750.00 | 780.00 | 780.00 | 11,710 |
| 2024-04-23 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 24,941 |
| 2024-04-22 | 750.00 | 800.00 | 700.00 | 750.00 | 750.00 | 5,366 |
| 2024-04-19 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 1,779 |
| 2024-04-18 | 740.00 | 810.00 | 700.00 | 730.00 | 730.00 | 10,938 |
| 2024-04-17 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-04-16 | 720.00 | 750.00 | 720.00 | 740.00 | 740.00 | 7,450 |
| 2024-04-15 | 720.00 | 790.00 | 720.00 | 720.00 | 720.00 | 747 |
| 2024-04-12 | 780.00 | 850.00 | 710.00 | 720.00 | 720.00 | 2,252 |
| 2024-04-09 | 750.00 | 810.00 | 750.00 | 780.00 | 780.00 | 2,907 |
| 2024-04-08 | 700.00 | 770.00 | 700.00 | 750.00 | 750.00 | 28,040 |
| 2024-04-05 | 700.00 | 760.00 | 700.00 | 700.00 | 700.00 | 140 |
| 2024-04-04 | 700.00 | 730.00 | 700.00 | 700.00 | 700.00 | 21,045 |
| 2024-04-03 | 660.00 | 720.00 | 660.00 | 700.00 | 700.00 | 2,745 |
| 2024-04-02 | 650.00 | 710.00 | 650.00 | 660.00 | 660.00 | 13,376 |
| 2024-03-28 | 610.00 | 660.00 | 610.00 | 650.00 | 650.00 | 16,676 |
| 2024-03-27 | 650.00 | 710.00 | 590.00 | 610.00 | 610.00 | 48,253 |
| 2024-03-26 | 600.00 | 660.00 | 600.00 | 650.00 | 650.00 | 3,120 |
| 2024-03-25 | 600.00 | 660.00 | 600.00 | 600.00 | 600.00 | 85,925 |
| 2024-03-22 | 600.00 | 640.00 | 600.00 | 600.00 | 600.00 | 420 |
| 2024-03-21 | 580.00 | 610.00 | 580.00 | 600.00 | 600.00 | 6,883 |
| 2024-03-20 | 570.00 | 610.00 | 560.00 | 580.00 | 580.00 | 22,218 |
| 2024-03-19 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | 38,188 |
| 2024-03-18 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 8,463 |
| 2024-03-15 | 580.00 | 630.00 | 580.00 | 590.00 | 590.00 | 73,899 |
| 2024-03-14 | 570.00 | 620.00 | 570.00 | 580.00 | 580.00 | 46,509 |
| 2024-03-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 6,230 |
| 2024-03-12 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 2,751 |
| 2024-03-11 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 6,410 |
| 2024-03-08 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 2,460 |
| 2024-03-07 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 6,897 |
| 2024-03-06 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 7,192 |
| 2024-03-05 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 3,667 |
| 2024-03-04 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 581 |
| 2024-03-01 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 9,683 |
| 2024-02-29 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 24,240 |
| 2024-02-28 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 86,572 |
| 2024-02-27 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 6,326 |
| 2024-02-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10,522 |
| 2024-02-23 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 15,904 |
| 2024-02-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-02-21 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 200 |
| 2024-02-20 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 195 |
| 2024-02-19 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 4,400 |
| 2024-02-16 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 3,600 |
| 2024-02-15 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 2,080 |
| 2024-02-14 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 3,319 |
| 2024-02-13 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 6,198 |
| 2024-02-12 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 7,928 |
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.