NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 6,905 |
| 2024-02-08 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 50 |
| 2024-02-07 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 6,761 |
| 2024-02-06 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 6,308 |
| 2024-02-05 | 520.00 | 570.00 | 520.00 | 570.00 | 570.00 | 3,080 |
| 2024-02-02 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-02-01 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-01-31 | 520.00 | 570.00 | 520.00 | 520.00 | 520.00 | 8,040 |
| 2024-01-30 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2,400 |
| 2024-01-29 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 16,000 |
| 2024-01-26 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2024-01-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-01-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2024-01-23 | 510.00 | 540.00 | 510.00 | 510.00 | 510.00 | 2,110 |
| 2024-01-22 | 510.00 | 540.00 | 510.00 | 510.00 | 510.00 | 692 |
| 2024-01-19 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 24,000 |
| 2024-01-18 | 500.00 | 540.00 | 500.00 | 520.00 | 520.00 | 18,308 |
| 2024-01-17 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-16 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 20 |
| 2024-01-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,800 |
| 2024-01-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2024-01-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 23,567 |
| 2024-01-09 | 500.00 | 500.00 | 480.00 | 500.00 | 500.00 | 26,864 |
| 2024-01-08 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 16,553 |
| 2024-01-05 | 500.00 | 550.00 | 500.00 | 500.00 | 500.00 | 60 |
| 2024-01-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5,200 |
| 2024-01-03 | 500.00 | 550.00 | 500.00 | 500.00 | 500.00 | 2,700 |
| 2024-01-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 400 |
| 2023-12-29 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2,150 |
| 2023-12-28 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 4,050 |
| 2023-12-27 | 470.00 | 480.00 | 470.00 | 480.00 | 480.00 | 13,600 |
| 2023-12-22 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 280 |
| 2023-12-21 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 16,100 |
| 2023-12-20 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 80 |
| 2023-12-19 | 465.00 | 470.00 | 465.00 | 470.00 | 470.00 | 14,000 |
| 2023-12-18 | 470.00 | 490.00 | 460.00 | 465.00 | 465.00 | 26,670 |
| 2023-12-15 | 470.00 | 485.00 | 470.00 | 470.00 | 470.00 | 10 |
| 2023-12-14 | 465.00 | 470.00 | 465.00 | 470.00 | 470.00 | 2,000 |
| 2023-12-13 | 465.00 | 470.00 | 465.00 | 465.00 | 465.00 | 1,770 |
| 2023-12-12 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 8 |
| 2023-12-11 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 200 |
| 2023-12-08 | 465.00 | 465.00 | 455.00 | 465.00 | 465.00 | 200 |
| 2023-12-07 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | 250,000 |
| 2023-12-06 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 12,251 |
| 2023-12-05 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 5,149 |
| 2023-12-04 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 149 |
| 2023-12-01 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1,851 |
| 2023-11-30 | 445.00 | 455.00 | 445.00 | 455.00 | 455.00 | 1,950 |
| 2023-11-29 | 445.00 | 455.00 | 445.00 | 445.00 | 445.00 | 100 |
| 2023-11-28 | 440.00 | 455.00 | 440.00 | 445.00 | 445.00 | 7,850 |
| 2023-11-27 | 435.00 | 450.00 | 435.00 | 440.00 | 440.00 | 3,452 |
| 2023-11-24 | 450.00 | 450.00 | 430.00 | 435.00 | 435.00 | 23,216 |
| 2023-11-23 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 11,582 |
| 2023-11-22 | 455.00 | 455.00 | 430.00 | 430.00 | 430.00 | 25,675 |
| 2023-11-21 | 470.00 | 470.00 | 450.00 | 455.00 | 455.00 | 32,973 |
| 2023-11-20 | 450.00 | 485.00 | 450.00 | 470.00 | 470.00 | 2,148 |
| 2023-11-17 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 10,500 |
| 2023-11-16 | 460.00 | 490.00 | 460.00 | 470.00 | 470.00 | 505,648 |
| 2023-11-15 | 490.00 | 490.00 | 445.00 | 460.00 | 460.00 | 1,720 |
| 2023-11-14 | 490.00 | 490.00 | 450.00 | 490.00 | 490.00 | 7,261 |
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.