Pro 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
2026-04-233,750.003,800.003,500.003,670.003,670.0021,215
2026-04-223,730.003,800.003,700.003,750.003,750.008,394
2026-04-213,680.003,800.003,680.003,730.003,730.004,607
2026-04-203,810.003,810.003,500.003,680.003,680.0011,524
2026-04-173,890.003,890.003,600.003,810.003,810.002,648
2026-04-163,940.003,990.003,800.003,890.003,890.004,563
2026-04-153,960.004,000.003,880.003,940.003,940.006,669
2026-04-143,990.004,000.003,910.003,960.003,960.0050,238
2026-04-133,960.004,000.003,960.003,990.003,990.0018,857
2026-04-103,910.004,000.003,900.003,960.003,960.0010,960
2026-04-093,900.004,000.003,900.003,910.003,910.0029,794
2026-04-083,900.003,910.003,860.003,900.003,900.0050,505
2026-04-023,870.003,920.003,850.003,900.003,900.0024,335
2026-04-013,630.003,950.003,500.003,870.003,870.0069,854
2026-03-313,830.003,830.003,500.003,630.003,630.0028,068
2026-03-303,750.003,900.003,750.003,830.003,830.0012,143
2026-03-273,910.003,930.003,650.003,750.003,750.0019,347
2026-03-263,940.003,980.003,900.003,910.003,910.005,516
2026-03-253,970.003,990.003,800.003,940.003,940.0012,297
2026-03-243,930.004,000.003,900.003,970.003,970.0017,011
2026-03-233,730.004,000.003,730.003,930.003,930.0016,324
2026-03-203,680.003,950.003,660.003,730.003,730.0017,603
2026-03-193,660.004,000.003,500.003,680.003,680.0035,867
2026-03-183,670.003,690.003,510.003,660.003,660.0020,518
2026-03-173,680.003,750.003,510.003,670.003,670.0070,669
2026-03-163,700.003,700.003,510.003,680.003,680.0014,559
2026-03-133,690.003,740.003,600.003,700.003,700.0030,856
2026-03-123,750.003,750.003,500.003,690.003,690.0021,994
2026-03-113,750.003,800.003,710.003,750.003,750.0023,551
2026-03-103,640.003,800.003,640.003,750.003,750.0028,454
2026-03-093,460.003,750.003,460.003,640.003,640.0026,375
2026-03-063,630.003,750.003,100.003,460.003,460.0021,705
2026-03-053,820.003,820.003,400.003,630.003,630.0013,251
2026-03-043,880.004,000.003,600.003,820.003,820.0014,988
2026-03-033,970.004,000.003,800.003,880.003,880.0042,862
2026-03-023,850.004,150.003,840.003,970.003,970.0033,132
2026-02-273,790.004,100.003,600.003,850.003,850.0027,491
2026-02-263,790.003,840.003,750.003,790.003,790.0022,597
2026-02-253,790.003,790.003,790.003,790.003,790.000
2026-02-243,790.003,790.003,790.003,790.003,790.000
2026-02-233,750.003,800.003,750.003,790.003,790.0015,627
2026-02-203,830.003,830.003,640.003,750.003,750.0014,583
2026-02-193,830.003,920.003,700.003,830.003,830.0030,745
2026-02-183,740.003,920.003,740.003,830.003,830.0023,277
2026-02-173,720.003,900.003,600.003,740.003,740.0038,588
2026-02-163,770.003,900.003,530.003,720.003,720.0010,388
2026-02-133,520.003,900.003,520.003,770.003,770.0020,555
2026-02-123,480.003,650.003,480.003,520.003,520.0022,319
2026-02-113,460.003,500.003,390.003,480.003,480.0028,745
2026-02-103,530.003,530.003,300.003,460.003,460.0010,762
2026-02-093,640.003,650.003,450.003,530.003,530.0013,742
2026-02-063,490.004,000.003,490.003,640.003,640.0023,587
2026-02-053,350.003,640.003,350.003,490.003,490.0038,670
2026-02-042,920.003,350.002,920.003,170.003,170.0012,000
2026-02-032,990.003,150.002,850.002,920.002,920.0042,964
2026-02-022,990.003,150.002,790.002,990.002,990.0068,625
2026-01-302,700.003,100.002,700.002,990.002,990.0034,949
2026-01-293,000.003,000.002,550.002,700.002,700.0016,295
2026-01-283,250.003,250.002,800.003,000.003,000.0023,576
2026-01-273,620.003,620.003,100.003,250.003,250.0040,575
← NewerPage 3 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.