NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 5,575 |
| 2023-11-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 320 |
| 2023-11-09 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 12,709 |
| 2023-11-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5,628 |
| 2023-11-07 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1,712 |
| 2023-11-06 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 7,370 |
| 2023-11-03 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 3,006 |
| 2023-11-02 | 495.00 | 510.00 | 490.00 | 510.00 | 510.00 | 10,950 |
| 2023-11-01 | 490.00 | 500.00 | 490.00 | 495.00 | 495.00 | 7,213 |
| 2023-10-31 | 530.00 | 530.00 | 490.00 | 490.00 | 490.00 | 8,533 |
| 2023-10-30 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 2,907 |
| 2023-10-27 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 14,241 |
| 2023-10-26 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 634 |
| 2023-10-25 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 35,110 |
| 2023-10-24 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 8,060 |
| 2023-10-23 | 520.00 | 550.00 | 520.00 | 540.00 | 540.00 | 2,440 |
| 2023-10-20 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 466 |
| 2023-10-19 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 67,530 |
| 2023-10-18 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 2,750 |
| 2023-10-17 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 5,030 |
| 2023-10-16 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 4,583 |
| 2023-10-13 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 880 |
| 2023-10-12 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 776 |
| 2023-10-11 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 219,294 |
| 2023-10-10 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 5,986 |
| 2023-10-09 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 29,304 |
| 2023-10-06 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 17,696 |
| 2023-10-05 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 54,721 |
| 2023-10-04 | 520.00 | 540.00 | 500.00 | 510.00 | 510.00 | 14,526 |
| 2023-10-03 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1,789 |
| 2023-10-02 | 500.00 | 520.00 | 500.00 | 500.00 | 500.00 | 25,234 |
| 2023-09-29 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 71,383 |
| 2023-09-27 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 3,817 |
| 2023-09-26 | 520.00 | 530.00 | 500.00 | 500.00 | 500.00 | 45,675 |
| 2023-09-25 | 500.00 | 530.00 | 500.00 | 520.00 | 520.00 | 53,313 |
| 2023-09-22 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 40,046 |
| 2023-09-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 680 |
| 2023-09-20 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 22,475 |
| 2023-09-19 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 28,542 |
| 2023-09-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2,421 |
| 2023-09-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 11,515 |
| 2023-09-14 | 495.00 | 505.00 | 495.00 | 500.00 | 500.00 | 499,779 |
| 2023-09-13 | 495.00 | 500.00 | 495.00 | 495.00 | 495.00 | 42,734 |
| 2023-09-12 | 495.00 | 500.00 | 495.00 | 495.00 | 495.00 | 9,400 |
| 2023-09-11 | 490.00 | 500.00 | 490.00 | 495.00 | 495.00 | 40,668 |
| 2023-09-08 | 490.00 | 495.00 | 490.00 | 490.00 | 490.00 | 39,733 |
| 2023-09-07 | 485.00 | 495.00 | 485.00 | 490.00 | 490.00 | 2,686 |
| 2023-09-06 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 52,485 |
| 2023-09-05 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | 8,251 |
| 2023-09-04 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | 13,165 |
| 2023-09-01 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 14,452 |
| 2023-08-31 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 5,383 |
| 2023-08-30 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | 22,450 |
| 2023-08-29 | 485.00 | 495.00 | 485.00 | 490.00 | 490.00 | 65,006 |
| 2023-08-28 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 21,404 |
| 2023-08-25 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 14,039 |
| 2023-08-24 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 873 |
| 2023-08-23 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 29,624 |
| 2023-08-22 | 475.00 | 480.00 | 475.00 | 480.00 | 480.00 | 3,148 |
| 2023-08-21 | 480.00 | 485.00 | 475.00 | 475.00 | 475.00 | 20,864 |
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.