NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 62,183 |
| 2025-10-23 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 67,448 |
| 2025-10-22 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 65,382 |
| 2025-10-21 | 1,400.00 | 1,460.00 | 1,350.00 | 1,390.00 | 1,390.00 | 43,149 |
| 2025-10-20 | 1,390.00 | 1,460.00 | 1,370.00 | 1,400.00 | 1,400.00 | 87,599 |
| 2025-10-17 | 1,400.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 10,064 |
| 2025-10-16 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 13,720 |
| 2025-10-15 | 1,420.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | 11,919 |
| 2025-10-13 | 1,480.00 | 1,480.00 | 1,350.00 | 1,420.00 | 1,420.00 | 16,130 |
| 2025-10-10 | 1,500.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | 22,652 |
| 2025-10-09 | 1,470.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 23,091 |
| 2025-10-08 | 1,450.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 10,297 |
| 2025-10-07 | 1,350.00 | 1,500.00 | 1,350.00 | 1,450.00 | 1,450.00 | 10,182 |
| 2025-10-06 | 1,360.00 | 1,500.00 | 1,250.00 | 1,350.00 | 1,350.00 | 23,971 |
| 2025-10-03 | 1,340.00 | 1,390.00 | 1,320.00 | 1,360.00 | 1,360.00 | 49,657 |
| 2025-10-02 | 1,380.00 | 1,380.00 | 1,320.00 | 1,340.00 | 1,340.00 | 11,921 |
| 2025-10-01 | 1,430.00 | 1,500.00 | 1,320.00 | 1,380.00 | 1,380.00 | 8,235 |
| 2025-09-30 | 1,310.00 | 1,500.00 | 1,310.00 | 1,430.00 | 1,430.00 | 1,678 |
| 2025-09-29 | 1,320.00 | 1,510.00 | 1,250.00 | 1,310.00 | 1,310.00 | 13,966 |
| 2025-09-26 | 1,360.00 | 1,400.00 | 1,250.00 | 1,320.00 | 1,320.00 | 10,577 |
| 2025-09-25 | 1,370.00 | 1,400.00 | 1,320.00 | 1,360.00 | 1,360.00 | 9,794 |
| 2025-09-24 | 1,390.00 | 1,400.00 | 1,250.00 | 1,370.00 | 1,370.00 | 22,547 |
| 2025-09-23 | 1,370.00 | 1,480.00 | 1,320.00 | 1,390.00 | 1,390.00 | 3,243 |
| 2025-09-22 | 1,430.00 | 1,500.00 | 1,320.00 | 1,370.00 | 1,370.00 | 31,111 |
| 2025-09-19 | 1,450.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | 18,045 |
| 2025-09-18 | 1,420.00 | 1,500.00 | 1,380.00 | 1,450.00 | 1,450.00 | 4,384 |
| 2025-09-17 | 1,420.00 | 1,500.00 | 1,320.00 | 1,420.00 | 1,420.00 | 11,766 |
| 2025-09-16 | 1,470.00 | 1,500.00 | 1,350.00 | 1,420.00 | 1,420.00 | 12,794 |
| 2025-09-15 | 1,470.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 8,752 |
| 2025-09-12 | 1,550.00 | 1,550.00 | 1,450.00 | 1,470.00 | 1,470.00 | 5,043 |
| 2025-09-11 | 1,430.00 | 1,560.00 | 1,430.00 | 1,550.00 | 1,550.00 | 4,423 |
| 2025-09-10 | 1,480.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | 3,960 |
| 2025-09-09 | 1,600.00 | 1,660.00 | 1,400.00 | 1,480.00 | 1,480.00 | 6,387 |
| 2025-09-08 | 1,680.00 | 1,760.00 | 1,500.00 | 1,600.00 | 1,600.00 | 11,890 |
| 2025-09-04 | 1,710.00 | 1,760.00 | 1,500.00 | 1,680.00 | 1,680.00 | 6,102 |
| 2025-09-03 | 1,730.00 | 1,850.00 | 1,600.00 | 1,710.00 | 1,710.00 | 4,848 |
| 2025-09-02 | 1,760.00 | 1,900.00 | 1,620.00 | 1,730.00 | 1,730.00 | 5,992 |
| 2025-09-01 | 1,850.00 | 1,950.00 | 1,650.00 | 1,760.00 | 1,760.00 | 7,454 |
| 2025-08-29 | 1,910.00 | 1,950.00 | 1,630.00 | 1,850.00 | 1,850.00 | 8,209 |
| 2025-08-28 | 1,790.00 | 2,000.00 | 1,790.00 | 1,910.00 | 1,910.00 | 12,701 |
| 2025-08-27 | 1,600.00 | 1,840.00 | 1,600.00 | 1,790.00 | 1,790.00 | 4,875 |
| 2025-08-26 | 1,400.00 | 1,610.00 | 1,400.00 | 1,600.00 | 1,600.00 | 5,113 |
| 2025-08-25 | 1,320.00 | 1,510.00 | 1,250.00 | 1,400.00 | 1,400.00 | 29,841 |
| 2025-08-22 | 1,460.00 | 1,460.00 | 1,250.00 | 1,320.00 | 1,320.00 | 3,925 |
| 2025-08-21 | 1,640.00 | 1,640.00 | 1,400.00 | 1,460.00 | 1,460.00 | 3,428 |
| 2025-08-20 | 1,770.00 | 1,770.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2,919 |
| 2025-08-19 | 1,920.00 | 1,920.00 | 1,640.00 | 1,770.00 | 1,770.00 | 3,606 |
| 2025-08-18 | 1,960.00 | 1,960.00 | 1,670.00 | 1,920.00 | 1,920.00 | 12,273 |
| 2025-08-15 | 2,100.00 | 2,100.00 | 1,940.00 | 1,960.00 | 1,960.00 | 14,481 |
| 2025-08-14 | 2,330.00 | 2,380.00 | 2,100.00 | 2,280.00 | 2,280.00 | 36,686 |
| 2025-08-13 | 2,380.00 | 2,380.00 | 2,200.00 | 2,330.00 | 2,330.00 | 27,310 |
| 2025-08-12 | 2,390.00 | 2,400.00 | 2,200.00 | 2,380.00 | 2,380.00 | 31,597 |
| 2025-08-11 | 2,090.00 | 2,400.00 | 2,090.00 | 2,390.00 | 2,390.00 | 39,460 |
| 2025-08-07 | 1,850.00 | 2,120.00 | 1,850.00 | 2,090.00 | 2,090.00 | 15,202 |
| 2025-08-06 | 1,760.00 | 2,000.00 | 1,760.00 | 1,850.00 | 1,850.00 | 4,401 |
| 2025-08-05 | 1,640.00 | 1,850.00 | 1,640.00 | 1,760.00 | 1,760.00 | 7,651 |
| 2025-08-04 | 1,640.00 | 1,700.00 | 1,510.00 | 1,640.00 | 1,640.00 | 21,151 |
| 2025-08-01 | 1,510.00 | 1,700.00 | 1,510.00 | 1,640.00 | 1,640.00 | 5,948 |
| 2025-07-31 | 1,500.00 | 1,600.00 | 1,440.00 | 1,510.00 | 1,510.00 | 3,194 |
| 2025-07-30 | 1,440.00 | 1,600.00 | 1,440.00 | 1,500.00 | 1,500.00 | 2,066 |
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.