NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 3,490 |
| 2023-02-21 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 17,220 |
| 2023-02-20 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | 40,320 |
| 2023-02-17 | 390.00 | 405.00 | 380.00 | 400.00 | 400.00 | 10,940 |
| 2023-02-16 | 375.00 | 405.00 | 375.00 | 390.00 | 390.00 | 122,783 |
| 2023-02-15 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 4,071 |
| 2023-02-14 | 345.00 | 375.00 | 345.00 | 375.00 | 375.00 | 3,754 |
| 2023-02-13 | 320.00 | 350.00 | 320.00 | 345.00 | 345.00 | 25,800 |
| 2023-02-10 | 310.00 | 330.00 | 305.00 | 320.00 | 320.00 | 6,596 |
| 2023-02-09 | 305.00 | 330.00 | 305.00 | 310.00 | 310.00 | 8,015 |
| 2023-02-08 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-07 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-06 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1,200 |
| 2023-02-03 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 100 |
| 2023-02-02 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2023-02-01 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1,000 |
| 2023-01-31 | 300.00 | 320.00 | 300.00 | 305.00 | 305.00 | 14,370 |
| 2023-01-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,000 |
| 2023-01-27 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 8,000 |
| 2023-01-26 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 7,310 |
| 2023-01-25 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 3,000 |
| 2023-01-24 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 21,240 |
| 2023-01-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 8,000 |
| 2023-01-20 | 325.00 | 325.00 | 300.00 | 300.00 | 300.00 | 4,000 |
| 2023-01-19 | 325.00 | 325.00 | 300.00 | 325.00 | 325.00 | 1,000 |
| 2023-01-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-01-17 | 325.00 | 325.00 | 300.00 | 325.00 | 325.00 | 400 |
| 2023-01-16 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1,500 |
| 2023-01-13 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 10,000 |
| 2023-01-11 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 1,300 |
| 2023-01-10 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | 6,647 |
| 2023-01-09 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 11,713 |
| 2023-01-06 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | 3,100 |
| 2023-01-05 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 40 |
| 2023-01-04 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2023-01-03 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 2,321 |
| 2023-01-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 529 |
| 2022-12-30 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 3,510 |
| 2022-12-29 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-12-28 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 40 |
| 2022-12-27 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1,050 |
| 2022-12-23 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-12-22 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 6,977 |
| 2022-12-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 60 |
| 2022-12-20 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 7,620 |
| 2022-12-19 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 80 |
| 2022-12-16 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 8,810 |
| 2022-12-15 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 260 |
| 2022-12-14 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 4,930 |
| 2022-12-13 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | 803,607 |
| 2022-12-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-12-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 33 |
| 2022-12-07 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 12,447 |
| 2022-12-06 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | 7,220 |
| 2022-12-05 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | 200 |
| 2022-12-02 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 8,643 |
| 2022-12-01 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | 1,017 |
| 2022-11-30 | 330.00 | 350.00 | 330.00 | 330.00 | 330.00 | 31 |
| 2022-11-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 50 |
| 2022-11-28 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 1,999 |
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.