NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 4,106 |
| 2023-05-22 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | 14,756 |
| 2023-05-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-05-18 | 410.00 | 415.00 | 410.00 | 410.00 | 410.00 | 8,340 |
| 2023-05-17 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | 27,368 |
| 2023-05-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,000 |
| 2023-05-15 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 5,350 |
| 2023-05-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 7,938 |
| 2023-05-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 8,000 |
| 2023-05-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 33,812 |
| 2023-05-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 19,828 |
| 2023-05-08 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 7,020 |
| 2023-05-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-05-04 | 410.00 | 410.00 | 385.00 | 410.00 | 410.00 | 400 |
| 2023-05-03 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 9,680 |
| 2023-05-02 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 314 |
| 2023-04-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-04-27 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 9,990 |
| 2023-04-25 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 12,750 |
| 2023-04-24 | 415.00 | 420.00 | 415.00 | 415.00 | 415.00 | 400 |
| 2023-04-21 | 415.00 | 420.00 | 415.00 | 415.00 | 415.00 | 50 |
| 2023-04-20 | 410.00 | 425.00 | 410.00 | 415.00 | 415.00 | 93,629 |
| 2023-04-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-04-18 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 25,731 |
| 2023-04-17 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 46,056 |
| 2023-04-14 | 400.00 | 405.00 | 370.00 | 395.00 | 395.00 | 13,057 |
| 2023-04-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14,441 |
| 2023-04-12 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 20,259 |
| 2023-04-11 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 949 |
| 2023-04-06 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 20,850 |
| 2023-04-05 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 8,339 |
| 2023-04-04 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 510 |
| 2023-04-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 28,447 |
| 2023-03-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,860 |
| 2023-03-30 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 53,170 |
| 2023-03-29 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 6,010 |
| 2023-03-28 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2023-03-27 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 7,141 |
| 2023-03-24 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 1,190 |
| 2023-03-23 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 22,800 |
| 2023-03-22 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 309 |
| 2023-03-21 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 47,549 |
| 2023-03-20 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 5,451 |
| 2023-03-17 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 23,111 |
| 2023-03-16 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 47 |
| 2023-03-15 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 6,914 |
| 2023-03-14 | 395.00 | 405.00 | 390.00 | 400.00 | 400.00 | 65,780 |
| 2023-03-13 | 395.00 | 405.00 | 395.00 | 395.00 | 395.00 | 2,050 |
| 2023-03-10 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 70 |
| 2023-03-09 | 380.00 | 395.00 | 380.00 | 395.00 | 395.00 | 9,000 |
| 2023-03-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-03-07 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 400 |
| 2023-03-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-03-03 | 380.00 | 385.00 | 380.00 | 380.00 | 380.00 | 10,470 |
| 2023-03-02 | 380.00 | 395.00 | 380.00 | 380.00 | 380.00 | 82,086 |
| 2023-03-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,290 |
| 2023-02-28 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | 130,532 |
| 2023-02-27 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 200 |
| 2023-02-24 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 6,722 |
| 2023-02-23 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 19,000 |
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.