NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3,780.00 | 3,780.00 | 3,450.00 | 3,620.00 | 3,620.00 | 74,918 |
| 2026-01-23 | 3,640.00 | 4,000.00 | 3,630.00 | 3,780.00 | 3,780.00 | 37,569 |
| 2026-01-22 | 3,630.00 | 3,660.00 | 3,500.00 | 3,640.00 | 3,640.00 | 46,634 |
| 2026-01-21 | 3,190.00 | 3,660.00 | 3,190.00 | 3,630.00 | 3,630.00 | 30,976 |
| 2026-01-20 | 3,040.00 | 3,450.00 | 3,040.00 | 3,190.00 | 3,190.00 | 37,813 |
| 2026-01-19 | 2,990.00 | 3,250.00 | 2,900.00 | 3,040.00 | 3,040.00 | 116,191 |
| 2026-01-16 | 2,990.00 | 3,000.00 | 2,900.00 | 2,990.00 | 2,990.00 | 41,296 |
| 2026-01-15 | 3,030.00 | 3,100.00 | 2,980.00 | 2,990.00 | 2,990.00 | 58,982 |
| 2026-01-14 | 2,950.00 | 3,150.00 | 2,900.00 | 3,030.00 | 3,030.00 | 88,452 |
| 2026-01-13 | 2,750.00 | 3,160.00 | 2,750.00 | 2,950.00 | 2,950.00 | 80,580 |
| 2026-01-09 | 2,570.00 | 2,780.00 | 2,570.00 | 2,750.00 | 2,750.00 | 52,966 |
| 2026-01-08 | 2,400.00 | 2,700.00 | 2,400.00 | 2,570.00 | 2,570.00 | 55,382 |
| 2026-01-07 | 2,190.00 | 2,500.00 | 2,190.00 | 2,400.00 | 2,400.00 | 23,737 |
| 2026-01-06 | 1,960.00 | 2,250.00 | 1,960.00 | 2,190.00 | 2,190.00 | 36,221 |
| 2026-01-05 | 1,890.00 | 2,100.00 | 1,870.00 | 1,960.00 | 1,960.00 | 80,120 |
| 2026-01-02 | 1,880.00 | 1,990.00 | 1,850.00 | 1,890.00 | 1,890.00 | 42,713 |
| 2025-12-31 | 1,870.00 | 1,990.00 | 1,820.00 | 1,880.00 | 1,880.00 | 63,991 |
| 2025-12-30 | 1,810.00 | 1,900.00 | 1,810.00 | 1,870.00 | 1,870.00 | 30,016 |
| 2025-12-29 | 1,800.00 | 1,870.00 | 1,770.00 | 1,810.00 | 1,810.00 | 35,849 |
| 2025-12-24 | 1,780.00 | 1,840.00 | 1,780.00 | 1,800.00 | 1,800.00 | 25,109 |
| 2025-12-23 | 1,780.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,780.00 | 13,071 |
| 2025-12-22 | 1,800.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | 12,921 |
| 2025-12-19 | 1,870.00 | 1,870.00 | 1,760.00 | 1,800.00 | 1,800.00 | 14,888 |
| 2025-12-18 | 1,900.00 | 1,980.00 | 1,760.00 | 1,870.00 | 1,870.00 | 31,241 |
| 2025-12-17 | 1,730.00 | 1,980.00 | 1,730.00 | 1,900.00 | 1,900.00 | 18,199 |
| 2025-12-16 | 1,540.00 | 1,750.00 | 1,540.00 | 1,730.00 | 1,730.00 | 8,400 |
| 2025-12-15 | 1,520.00 | 1,700.00 | 1,470.00 | 1,540.00 | 1,540.00 | 27,229 |
| 2025-12-12 | 1,460.00 | 1,550.00 | 1,460.00 | 1,520.00 | 1,520.00 | 15,029 |
| 2025-12-11 | 1,380.00 | 1,550.00 | 1,380.00 | 1,460.00 | 1,460.00 | 12,601 |
| 2025-12-10 | 1,390.00 | 1,500.00 | 1,320.00 | 1,380.00 | 1,380.00 | 277,910 |
| 2025-12-08 | 1,390.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,390.00 | 16,456 |
| 2025-12-05 | 1,380.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 15,713 |
| 2025-12-04 | 1,320.00 | 1,390.00 | 1,320.00 | 1,380.00 | 1,380.00 | 14,759 |
| 2025-12-03 | 1,340.00 | 1,380.00 | 1,250.00 | 1,320.00 | 1,320.00 | 8,731 |
| 2025-12-02 | 1,380.00 | 1,380.00 | 1,300.00 | 1,340.00 | 1,340.00 | 6,145 |
| 2025-12-01 | 1,350.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 6,376 |
| 2025-11-28 | 1,340.00 | 1,390.00 | 1,330.00 | 1,350.00 | 1,350.00 | 4,375 |
| 2025-11-27 | 1,310.00 | 1,370.00 | 1,310.00 | 1,340.00 | 1,340.00 | 4,735 |
| 2025-11-26 | 1,350.00 | 1,380.00 | 1,250.00 | 1,310.00 | 1,310.00 | 6,557 |
| 2025-11-25 | 1,350.00 | 1,350.00 | 180.00 | 1,350.00 | 1,350.00 | 13,742 |
| 2025-11-24 | 1,390.00 | 1,390.00 | 1,300.00 | 1,350.00 | 1,350.00 | 24,543 |
| 2025-11-21 | 1,370.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 14,188 |
| 2025-11-20 | 1,370.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 6,029 |
| 2025-11-19 | 1,390.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | 5,201 |
| 2025-11-18 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 4,324 |
| 2025-11-17 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 4,196 |
| 2025-11-14 | 1,400.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 16,838 |
| 2025-11-13 | 1,390.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 114,612 |
| 2025-11-12 | 1,370.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 4,208 |
| 2025-11-11 | 1,400.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,370.00 | 3,905 |
| 2025-11-10 | 1,400.00 | 1,440.00 | 1,350.00 | 1,400.00 | 1,400.00 | 169,561 |
| 2025-11-07 | 1,400.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,400.00 | 171,168 |
| 2025-11-06 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 26,666 |
| 2025-11-05 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 7,642 |
| 2025-11-04 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 46,171 |
| 2025-10-31 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-10-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,652 |
| 2025-10-28 | 1,400.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,400.00 | 35,266 |
| 2025-10-27 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 42,525 |
| 2025-10-24 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 62,183 |
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.