NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 9,310 |
| 2022-11-24 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-11-23 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 6,195 |
| 2022-11-22 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1,325 |
| 2022-11-21 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 4,400 |
| 2022-11-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5,900 |
| 2022-11-17 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1,500 |
| 2022-11-16 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 430 |
| 2022-11-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5,204 |
| 2022-11-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-11-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 700 |
| 2022-11-10 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 4,410 |
| 2022-11-09 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2,210 |
| 2022-11-08 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-11-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 54,630 |
| 2022-11-04 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-11-03 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 700 |
| 2022-11-02 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 30,030 |
| 2022-11-01 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | 18,060 |
| 2022-10-31 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5,140 |
| 2022-10-28 | 330.00 | 350.00 | 330.00 | 330.00 | 330.00 | 10 |
| 2022-10-27 | 330.00 | 350.00 | 330.00 | 330.00 | 330.00 | 20,000 |
| 2022-10-26 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-10-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 200 |
| 2022-10-24 | 330.00 | 330.00 | 320.00 | 330.00 | 330.00 | 13,450 |
| 2022-10-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 7,450 |
| 2022-10-20 | 330.00 | 345.00 | 330.00 | 330.00 | 330.00 | 250 |
| 2022-10-19 | 330.00 | 345.00 | 330.00 | 330.00 | 330.00 | 30 |
| 2022-10-18 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | 5,050 |
| 2022-10-17 | 345.00 | 350.00 | 330.00 | 350.00 | 350.00 | 5,120 |
| 2022-10-13 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 230 |
| 2022-10-12 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 30 |
| 2022-10-11 | 330.00 | 350.00 | 330.00 | 345.00 | 345.00 | 12,800 |
| 2022-10-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4,800 |
| 2022-10-07 | 330.00 | 350.00 | 330.00 | 330.00 | 330.00 | 30 |
| 2022-10-06 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3,950 |
| 2022-10-05 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | 10,000 |
| 2022-10-04 | 350.00 | 350.00 | 330.00 | 350.00 | 350.00 | 82 |
| 2022-10-03 | 350.00 | 350.00 | 330.00 | 350.00 | 350.00 | 200 |
| 2022-09-30 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-09-29 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 20 |
| 2022-09-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 600 |
| 2022-09-27 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 340 |
| 2022-09-26 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 9,600 |
| 2022-09-23 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 13,330 |
| 2022-09-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-09-21 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 2,700 |
| 2022-09-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 30 |
| 2022-09-19 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 10 |
| 2022-09-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 20,220 |
| 2022-09-15 | 350.00 | 350.00 | 330.00 | 350.00 | 350.00 | 510 |
| 2022-09-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 850 |
| 2022-09-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-09-12 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 4,940 |
| 2022-09-09 | 350.00 | 360.00 | 350.00 | 355.00 | 355.00 | 6,900 |
| 2022-09-08 | 350.00 | 360.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2022-09-07 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 10,200 |
| 2022-09-06 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 26,634 |
| 2022-09-05 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 630 |
| 2022-09-02 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 26,846 |
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.