Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NICO.DSE stock page

NATIONAL INVESTMENT COMPANY LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,740.003,850.003,740.003,830.003,830.008,010
2026-07-203,750.003,810.003,730.003,740.003,740.0015,028
2026-07-173,710.003,830.003,610.003,750.003,750.008,994
2026-07-163,730.003,830.003,610.003,710.003,710.0022,652
2026-07-153,780.003,800.003,720.003,730.003,730.0012,216
2026-07-143,850.003,850.003,720.003,780.003,780.0022,331
2026-07-133,800.003,950.003,800.003,850.003,850.0010,731
2026-07-103,860.003,990.003,710.003,800.003,800.0010,232
2026-07-093,830.003,990.003,780.003,860.003,860.0020,958
2026-07-083,850.003,950.003,710.003,830.003,830.0010,265
2026-07-063,830.004,000.003,800.003,850.003,850.0026,739
2026-07-033,630.004,000.003,630.003,830.003,830.0015,401
2026-07-023,610.003,800.003,600.003,630.003,630.008,934
2026-07-013,600.003,620.003,600.003,610.003,610.0038,136
2026-06-303,600.003,800.003,570.003,600.003,600.0014,229
2026-06-293,600.003,620.003,570.003,600.003,600.0027,437
2026-06-263,590.003,700.003,590.003,600.003,600.0012,320
2026-06-253,570.003,610.003,500.003,590.003,590.0030,109
2026-06-243,620.003,680.003,400.003,570.003,570.0022,180
2026-06-233,700.003,700.003,600.003,620.003,620.0026,267
2026-06-223,650.004,000.003,600.003,700.003,700.0025,452
2026-06-193,630.003,750.003,610.003,650.003,650.0021,231
2026-06-183,640.003,700.003,600.003,630.003,630.0016,103
2026-06-173,710.003,710.003,600.003,640.003,640.0029,554
2026-06-163,680.003,750.003,630.003,710.003,710.0014,298
2026-06-153,800.003,800.003,400.003,680.003,680.0020,274
2026-06-123,640.003,930.003,630.003,800.003,800.004,359
2026-06-113,880.003,930.003,400.003,640.003,640.0054,232
2026-06-103,930.003,930.003,640.003,880.003,880.0021,003
2026-06-093,930.003,970.003,880.003,930.003,930.0011,368
2026-06-083,950.003,970.003,910.003,930.003,930.0023,557
2026-06-053,950.003,970.003,910.003,950.003,950.0011,042
2026-06-043,960.003,970.003,910.003,950.003,950.0017,145
2026-06-033,970.004,000.003,910.003,960.003,960.00278,709
2026-06-023,880.004,000.003,880.003,970.003,970.0019,349
2026-06-013,830.003,970.003,800.003,880.003,880.0025,972
2026-05-293,860.003,880.003,750.003,830.003,830.0037,992
2026-05-283,850.003,940.003,850.003,860.003,860.0029,333
2026-05-263,910.003,950.003,800.003,850.003,850.0040,051
2026-05-253,960.004,000.003,840.003,910.003,910.0048,401
2026-05-223,860.003,990.003,860.003,960.003,960.0014,906
2026-05-213,840.003,950.003,700.003,860.003,860.0029,906
2026-05-203,750.003,900.003,600.003,840.003,840.0017,779
2026-05-193,850.003,900.003,500.003,750.003,750.0010,592
2026-05-183,900.003,990.003,500.003,850.003,850.0020,987
2026-05-153,470.003,990.003,470.003,900.003,900.0054,968
2026-05-143,460.003,500.003,400.003,470.003,470.008,792
2026-05-133,530.003,530.003,400.003,460.003,460.0012,228
2026-05-123,500.003,650.003,450.003,530.003,530.0011,563
2026-05-113,480.003,550.003,480.003,500.003,500.0018,708
2026-05-083,520.003,550.003,340.003,430.003,430.0019,803
2026-05-073,430.003,600.003,400.003,520.003,520.007,679
2026-05-063,390.003,550.003,390.003,430.003,430.0017,674
2026-05-053,580.003,580.003,250.003,390.003,390.0042,851
2026-05-043,670.003,790.003,300.003,580.003,580.0026,561
2026-04-303,700.003,710.003,500.003,670.003,670.0011,479
2026-04-293,710.003,710.003,690.003,700.003,700.007,688
2026-04-283,710.003,790.003,690.003,710.003,710.008,918
2026-04-273,700.003,790.003,690.003,710.003,710.0014,671
2026-04-243,670.003,790.003,670.003,700.003,700.007,685
← NewerPage 2 of 5 · 244 trading daysOlder →

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.