NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | 23,334 |
| 2022-08-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 14,066 |
| 2022-08-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 16,400 |
| 2022-08-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 10,000 |
| 2022-08-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 8,400 |
| 2022-08-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,800 |
| 2022-08-24 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 17,920 |
| 2022-08-22 | 350.00 | 360.00 | 350.00 | 350.00 | 350.00 | 20 |
| 2022-08-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,000 |
| 2022-08-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-08-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,000 |
| 2022-08-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3,800 |
| 2022-08-15 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 4,707 |
| 2022-08-12 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 2,500 |
| 2022-08-11 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 1,370 |
| 2022-08-10 | 350.00 | 360.00 | 350.00 | 350.00 | 350.00 | 123 |
| 2022-08-09 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 19,162 |
| 2022-08-05 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 6,452 |
| 2022-08-04 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | 1,498 |
| 2022-08-03 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 12,000 |
| 2022-08-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,000 |
| 2022-08-01 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 5,345 |
| 2022-07-29 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 120 |
| 2022-07-28 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 10 |
| 2022-07-27 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 20,120 |
| 2022-07-26 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 9,810 |
| 2022-07-25 | 350.00 | 370.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2022-07-22 | 350.00 | 370.00 | 350.00 | 350.00 | 350.00 | 7,970 |
| 2022-07-21 | 350.00 | 380.00 | 350.00 | 350.00 | 350.00 | 830 |
| 2022-07-20 | 350.00 | 370.00 | 350.00 | 350.00 | 350.00 | 760 |
| 2022-07-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,761 |
| 2022-07-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,439 |
| 2022-07-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,950 |
| 2022-07-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 13,145 |
| 2022-07-13 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 15,562 |
| 2022-07-12 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 300 |
| 2022-07-11 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | 1,275 |
| 2022-07-08 | 350.00 | 360.00 | 350.00 | 355.00 | 355.00 | 25,200 |
| 2022-07-06 | 350.00 | 350.00 | 340.00 | 350.00 | 350.00 | 24,800 |
| 2022-07-05 | 335.00 | 350.00 | 335.00 | 350.00 | 350.00 | 16,010 |
| 2022-07-04 | 330.00 | 340.00 | 330.00 | 335.00 | 335.00 | 30,600 |
| 2022-07-01 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-06-30 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | 12,400 |
| 2022-06-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-06-28 | 325.00 | 335.00 | 325.00 | 330.00 | 330.00 | 2,060 |
| 2022-06-27 | 340.00 | 340.00 | 325.00 | 325.00 | 325.00 | 4,600 |
| 2022-06-24 | 325.00 | 350.00 | 325.00 | 340.00 | 340.00 | 88,000 |
| 2022-06-23 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-06-22 | 350.00 | 350.00 | 325.00 | 325.00 | 325.00 | 4,100 |
| 2022-06-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-06-20 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 2,500 |
| 2022-06-17 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 1,540 |
| 2022-06-16 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 40,204 |
| 2022-06-15 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 30,350 |
| 2022-06-14 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-06-13 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 3,068 |
| 2022-06-10 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 200 |
| 2022-06-09 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 6,769 |
| 2022-06-08 | 345.00 | 350.00 | 345.00 | 345.00 | 345.00 | 3,231 |
| 2022-06-07 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | 15,000 |
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.