NATIONAL INVESTMENT COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	335.00	350.00	335.00	350.00	350.00	23,400
2022-03-04	345.00	345.00	335.00	335.00	335.00	2,000
2022-03-03	345.00	345.00	335.00	345.00	345.00	9,640
2022-03-02	345.00	345.00	345.00	345.00	345.00	240
2022-03-01	345.00	345.00	335.00	345.00	345.00	6,720
2022-02-28	345.00	345.00	345.00	345.00	345.00	0
2022-02-25	345.00	345.00	335.00	345.00	345.00	610
2022-02-24	345.00	345.00	335.00	345.00	345.00	1,550
2022-02-23	345.00	345.00	330.00	345.00	345.00	1,420
2022-02-22	340.00	345.00	330.00	345.00	345.00	21,460
2022-02-21	340.00	340.00	340.00	340.00	340.00	50,000
2022-02-18	340.00	340.00	330.00	340.00	340.00	840
2022-02-17	340.00	340.00	315.00	340.00	340.00	11,154
2022-02-16	330.00	340.00	320.00	340.00	340.00	32,400
2022-02-15	310.00	330.00	310.00	330.00	330.00	33,000
2022-02-14	310.00	310.00	310.00	310.00	310.00	13,000
2022-02-11	310.00	315.00	310.00	310.00	310.00	90
2022-02-10	310.00	310.00	310.00	310.00	310.00	10,000
2022-02-09	315.00	315.00	310.00	310.00	310.00	130,900
2022-02-08	310.00	330.00	310.00	315.00	315.00	72,000
2022-02-07	310.00	310.00	310.00	310.00	310.00	0
2022-02-04	305.00	310.00	305.00	310.00	310.00	34,500
2022-02-03	300.00	310.00	300.00	305.00	305.00	4,000
2022-02-02	300.00	310.00	300.00	300.00	300.00	1,900
2022-02-01	300.00	300.00	300.00	300.00	300.00	2,000
2022-01-31	300.00	300.00	300.00	300.00	300.00	0
2022-01-28	300.00	300.00	300.00	300.00	300.00	0
2022-01-27	300.00	300.00	300.00	300.00	300.00	0
2022-01-26	300.00	330.00	300.00	300.00	300.00	10,540
2022-01-25	300.00	300.00	300.00	300.00	300.00	0
2022-01-24	300.00	300.00	300.00	300.00	300.00	400
2022-01-21	300.00	300.00	300.00	300.00	300.00	4,070
2022-01-20	300.00	300.00	300.00	300.00	300.00	0
2022-01-19	300.00	300.00	300.00	300.00	300.00	3,030
2022-01-18	300.00	300.00	300.00	300.00	300.00	0
2022-01-17	300.00	300.00	300.00	300.00	300.00	49,000
2022-01-14	300.00	300.00	300.00	300.00	300.00	0
2022-01-13	300.00	300.00	300.00	300.00	300.00	0
2022-01-11	300.00	300.00	300.00	300.00	300.00	0
2022-01-10	300.00	300.00	300.00	300.00	300.00	2,000
2022-01-07	300.00	300.00	300.00	300.00	300.00	8,000
2022-01-06	300.00	300.00	300.00	300.00	300.00	9,680
2022-01-05	300.00	300.00	300.00	300.00	300.00	0
2022-01-04	300.00	300.00	300.00	300.00	300.00	0
2022-01-03	300.00	300.00	300.00	300.00	300.00	0
2021-12-31	300.00	300.00	300.00	300.00	300.00	20
2021-12-30	300.00	300.00	300.00	300.00	300.00	0
2021-12-29	300.00	300.00	300.00	300.00	300.00	0
2021-12-28	300.00	300.00	300.00	300.00	300.00	1,610
2021-12-27	300.00	300.00	300.00	300.00	300.00	1,290
2021-12-24	300.00	300.00	300.00	300.00	300.00	800
2021-12-23	300.00	300.00	300.00	300.00	300.00	0
2021-12-22	300.00	300.00	300.00	300.00	300.00	0
2021-12-21	300.00	300.00	300.00	300.00	300.00	2,000
2021-12-20	300.00	300.00	295.00	300.00	300.00	5,600
2021-12-17	300.00	300.00	300.00	300.00	300.00	0
2021-12-16	300.00	300.00	300.00	300.00	300.00	4,370
2021-12-15	300.00	300.00	300.00	300.00	300.00	0
2021-12-14	290.00	300.00	290.00	300.00	300.00	8,780
2021-12-13	290.00	300.00	290.00	290.00	290.00	850

← NewerPage 20 of 21 · 1,236 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.