NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 480.00 | 485.00 | 475.00 | 480.00 | 480.00 | 46,506 |
| 2023-08-17 | 480.00 | 480.00 | 475.00 | 480.00 | 480.00 | 12,000 |
| 2023-08-16 | 480.00 | 485.00 | 475.00 | 480.00 | 480.00 | 5,802 |
| 2023-08-15 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 15,361 |
| 2023-08-14 | 480.00 | 480.00 | 450.00 | 480.00 | 480.00 | 13,211 |
| 2023-08-11 | 480.00 | 490.00 | 475.00 | 480.00 | 480.00 | 13,146 |
| 2023-08-10 | 480.00 | 480.00 | 475.00 | 480.00 | 480.00 | 11,060 |
| 2023-08-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 11,504 |
| 2023-08-07 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | 3,765 |
| 2023-08-04 | 480.00 | 490.00 | 480.00 | 485.00 | 485.00 | 3,632 |
| 2023-08-03 | 490.00 | 490.00 | 475.00 | 480.00 | 480.00 | 26,099 |
| 2023-08-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 16,612 |
| 2023-08-01 | 490.00 | 495.00 | 490.00 | 490.00 | 490.00 | 30,872 |
| 2023-07-31 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 4,715 |
| 2023-07-28 | 490.00 | 495.00 | 490.00 | 495.00 | 495.00 | 20,570 |
| 2023-07-27 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 30,896 |
| 2023-07-26 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 7,210 |
| 2023-07-25 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | 18,234 |
| 2023-07-24 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 4,052 |
| 2023-07-21 | 495.00 | 495.00 | 480.00 | 480.00 | 480.00 | 20,906 |
| 2023-07-20 | 490.00 | 495.00 | 480.00 | 495.00 | 495.00 | 4,760 |
| 2023-07-19 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 19,090 |
| 2023-07-18 | 490.00 | 490.00 | 485.00 | 490.00 | 490.00 | 29,190 |
| 2023-07-17 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 38,678 |
| 2023-07-14 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 39,130 |
| 2023-07-13 | 480.00 | 485.00 | 480.00 | 485.00 | 485.00 | 2,694 |
| 2023-07-12 | 480.00 | 485.00 | 480.00 | 480.00 | 480.00 | 5,837 |
| 2023-07-11 | 475.00 | 485.00 | 475.00 | 480.00 | 480.00 | 28,357 |
| 2023-07-10 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | 42,259 |
| 2023-07-06 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | 14,219 |
| 2023-07-05 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | 9,387 |
| 2023-07-04 | 460.00 | 476.00 | 460.00 | 470.00 | 470.00 | 82,641 |
| 2023-07-03 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 53,559 |
| 2023-06-30 | 440.00 | 455.00 | 440.00 | 450.00 | 450.00 | 12,484 |
| 2023-06-28 | 435.00 | 450.00 | 435.00 | 440.00 | 440.00 | 60,513 |
| 2023-06-27 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 30,348 |
| 2023-06-26 | 425.00 | 435.00 | 425.00 | 430.00 | 430.00 | 11,511 |
| 2023-06-23 | 425.00 | 430.00 | 425.00 | 425.00 | 425.00 | 424 |
| 2023-06-22 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 21,583 |
| 2023-06-21 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 1,852 |
| 2023-06-20 | 420.00 | 425.00 | 415.00 | 420.00 | 420.00 | 14,517 |
| 2023-06-19 | 420.00 | 425.00 | 410.00 | 420.00 | 420.00 | 9,109 |
| 2023-06-16 | 420.00 | 420.00 | 415.00 | 420.00 | 420.00 | 1,200 |
| 2023-06-15 | 420.00 | 420.00 | 415.00 | 420.00 | 420.00 | 27,477 |
| 2023-06-14 | 420.00 | 425.00 | 415.00 | 420.00 | 420.00 | 8,983 |
| 2023-06-13 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 2,806 |
| 2023-06-12 | 420.00 | 420.00 | 410.00 | 415.00 | 415.00 | 23,505 |
| 2023-06-09 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 14,196 |
| 2023-06-08 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 4,595 |
| 2023-06-07 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | 2,810 |
| 2023-06-06 | 410.00 | 410.00 | 390.00 | 410.00 | 410.00 | 105,765 |
| 2023-06-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1,370 |
| 2023-06-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 43 |
| 2023-06-01 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 3,140 |
| 2023-05-31 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 10,020 |
| 2023-05-30 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 24,709 |
| 2023-05-29 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | 4,602 |
| 2023-05-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-05-25 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 14,000 |
| 2023-05-24 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 1,270 |
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.