NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | 15,000 |
| 2022-06-06 | 345.00 | 350.00 | 340.00 | 350.00 | 350.00 | 17,311 |
| 2022-06-03 | 340.00 | 350.00 | 340.00 | 345.00 | 345.00 | 14,832 |
| 2022-06-02 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 12,800 |
| 2022-06-01 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-05-31 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 20 |
| 2022-05-30 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 10,000 |
| 2022-05-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-05-26 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 30 |
| 2022-05-25 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 4,413 |
| 2022-05-24 | 305.00 | 320.00 | 305.00 | 320.00 | 320.00 | 2,119 |
| 2022-05-23 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-05-20 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 8,600 |
| 2022-05-19 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 3,430 |
| 2022-05-18 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | 17,625 |
| 2022-05-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1,400 |
| 2022-05-16 | 330.00 | 330.00 | 310.00 | 310.00 | 310.00 | 31,010 |
| 2022-05-13 | 310.00 | 330.00 | 310.00 | 330.00 | 330.00 | 1,730 |
| 2022-05-12 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1,000 |
| 2022-05-11 | 330.00 | 330.00 | 300.00 | 310.00 | 310.00 | 50,000 |
| 2022-05-10 | 345.00 | 350.00 | 330.00 | 330.00 | 330.00 | 7,190 |
| 2022-05-09 | 365.00 | 365.00 | 330.00 | 345.00 | 345.00 | 24,138 |
| 2022-05-06 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2,930 |
| 2022-05-05 | 405.00 | 405.00 | 365.00 | 365.00 | 365.00 | 11,530 |
| 2022-05-02 | 405.00 | 405.00 | 365.00 | 405.00 | 405.00 | 900 |
| 2022-04-29 | 450.00 | 450.00 | 405.00 | 405.00 | 405.00 | 48,131 |
| 2022-04-28 | 490.00 | 490.00 | 450.00 | 450.00 | 450.00 | 15,080 |
| 2022-04-27 | 490.00 | 510.00 | 490.00 | 490.00 | 490.00 | 120 |
| 2022-04-25 | 540.00 | 540.00 | 490.00 | 490.00 | 490.00 | 35,100 |
| 2022-04-22 | 540.00 | 540.00 | 510.00 | 540.00 | 540.00 | 224 |
| 2022-04-21 | 540.00 | 540.00 | 520.00 | 540.00 | 540.00 | 610 |
| 2022-04-20 | 590.00 | 590.00 | 540.00 | 540.00 | 540.00 | 8,265 |
| 2022-04-19 | 590.00 | 590.00 | 540.00 | 590.00 | 590.00 | 30 |
| 2022-04-14 | 550.00 | 600.00 | 550.00 | 590.00 | 590.00 | 60,030 |
| 2022-04-13 | 610.00 | 610.00 | 550.00 | 550.00 | 550.00 | 5,210 |
| 2022-04-12 | 610.00 | 610.00 | 560.00 | 610.00 | 610.00 | 1,565 |
| 2022-04-11 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 106 |
| 2022-04-08 | 580.00 | 620.00 | 560.00 | 610.00 | 610.00 | 46,397 |
| 2022-04-06 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | 41,294 |
| 2022-04-05 | 560.00 | 610.00 | 560.00 | 580.00 | 580.00 | 5,436 |
| 2022-04-04 | 515.00 | 560.00 | 515.00 | 560.00 | 560.00 | 51,113 |
| 2022-04-01 | 470.00 | 515.00 | 470.00 | 515.00 | 515.00 | 56,284 |
| 2022-03-31 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 800 |
| 2022-03-30 | 430.00 | 470.00 | 430.00 | 470.00 | 470.00 | 5,589 |
| 2022-03-29 | 450.00 | 495.00 | 420.00 | 430.00 | 430.00 | 18,420 |
| 2022-03-28 | 420.00 | 460.00 | 420.00 | 450.00 | 450.00 | 32,600 |
| 2022-03-25 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 6,900 |
| 2022-03-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 84,470 |
| 2022-03-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2022-03-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2022-03-21 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2,000 |
| 2022-03-18 | 385.00 | 405.00 | 385.00 | 400.00 | 400.00 | 37,000 |
| 2022-03-17 | 380.00 | 390.00 | 380.00 | 385.00 | 385.00 | 32,000 |
| 2022-03-16 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2,000 |
| 2022-03-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,000 |
| 2022-03-14 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 215,000 |
| 2022-03-11 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 350 |
| 2022-03-10 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2,710 |
| 2022-03-09 | 345.00 | 360.00 | 345.00 | 350.00 | 350.00 | 46,990 |
| 2022-03-08 | 350.00 | 360.00 | 345.00 | 345.00 | 345.00 | 19,987 |
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.