NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,440.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,440.00 | 5,090 |
| 2025-07-28 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 17,221 |
| 2025-07-25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 13,635 |
| 2025-07-24 | 1,360.00 | 1,440.00 | 1,200.00 | 1,440.00 | 1,440.00 | 16,811 |
| 2025-07-23 | 1,520.00 | 1,520.00 | 1,300.00 | 1,360.00 | 1,360.00 | 50,504 |
| 2025-07-22 | 1,460.00 | 1,550.00 | 1,460.00 | 1,520.00 | 1,520.00 | 341,536 |
| 2025-07-21 | 1,470.00 | 1,540.00 | 1,400.00 | 1,460.00 | 1,460.00 | 31,780 |
| 2025-07-18 | 1,460.00 | 1,550.00 | 1,410.00 | 1,470.00 | 1,470.00 | 32,655 |
| 2025-07-17 | 1,350.00 | 1,550.00 | 1,300.00 | 1,460.00 | 1,460.00 | 12,015 |
| 2025-07-16 | 1,250.00 | 1,400.00 | 1,250.00 | 1,350.00 | 1,350.00 | 2,295 |
| 2025-07-15 | 1,220.00 | 1,400.00 | 1,220.00 | 1,250.00 | 1,250.00 | 4,414 |
| 2025-07-14 | 1,230.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | 4,758 |
| 2025-07-11 | 1,170.00 | 1,240.00 | 1,170.00 | 1,230.00 | 1,230.00 | 441 |
| 2025-07-10 | 1,120.00 | 1,200.00 | 1,050.00 | 1,170.00 | 1,170.00 | 28,479 |
| 2025-07-09 | 1,040.00 | 1,300.00 | 1,040.00 | 1,120.00 | 1,120.00 | 6,376 |
| 2025-07-08 | 995.00 | 1,075.00 | 995.00 | 1,040.00 | 1,040.00 | 11,305 |
| 2025-07-04 | 950.00 | 1,000.00 | 925.00 | 995.00 | 995.00 | 4,887 |
| 2025-07-03 | 935.00 | 980.00 | 930.00 | 950.00 | 950.00 | 580,501 |
| 2025-07-02 | 940.00 | 940.00 | 930.00 | 935.00 | 935.00 | 12,848 |
| 2025-07-01 | 930.00 | 950.00 | 910.00 | 940.00 | 940.00 | 10,520 |
| 2025-06-30 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 415 |
| 2025-06-27 | 920.00 | 950.00 | 900.00 | 915.00 | 915.00 | 5,783 |
| 2025-06-26 | 885.00 | 920.00 | 885.00 | 920.00 | 920.00 | 33,614 |
| 2025-06-25 | 885.00 | 920.00 | 870.00 | 885.00 | 885.00 | 13,505 |
| 2025-06-24 | 920.00 | 930.00 | 870.00 | 885.00 | 885.00 | 7,223 |
| 2025-06-23 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | 3,231 |
| 2025-06-20 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | 10,054 |
| 2025-06-19 | 940.00 | 940.00 | 920.00 | 925.00 | 925.00 | 8,475 |
| 2025-06-18 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 5,247 |
| 2025-06-17 | 980.00 | 980.00 | 930.00 | 950.00 | 950.00 | 17,631 |
| 2025-06-16 | 960.00 | 1,100.00 | 950.00 | 980.00 | 980.00 | 18,928 |
| 2025-06-13 | 960.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | 4,272 |
| 2025-06-12 | 955.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | 14,077 |
| 2025-06-11 | 940.00 | 1,000.00 | 930.00 | 955.00 | 955.00 | 25,333 |
| 2025-06-10 | 930.00 | 1,000.00 | 910.00 | 940.00 | 940.00 | 12,706 |
| 2025-06-09 | 910.00 | 950.00 | 910.00 | 930.00 | 930.00 | 3,643 |
| 2025-06-06 | 875.00 | 950.00 | 875.00 | 910.00 | 910.00 | 18,572 |
| 2025-06-05 | 880.00 | 950.00 | 870.00 | 875.00 | 875.00 | 53,219 |
| 2025-06-04 | 870.00 | 950.00 | 870.00 | 880.00 | 880.00 | 16,623 |
| 2025-06-03 | 845.00 | 910.00 | 845.00 | 870.00 | 870.00 | 1,885 |
| 2025-06-02 | 810.00 | 900.00 | 810.00 | 845.00 | 845.00 | 30,594 |
| 2025-05-30 | 810.00 | 860.00 | 810.00 | 810.00 | 810.00 | 1,469 |
| 2025-05-29 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 2,940 |
| 2025-05-28 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 7,592 |
| 2025-05-27 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 6,090 |
| 2025-05-26 | 800.00 | 820.00 | 800.00 | 810.00 | 810.00 | 10,595 |
| 2025-05-23 | 790.00 | 810.00 | 790.00 | 800.00 | 800.00 | 4,348 |
| 2025-05-22 | 790.00 | 810.00 | 790.00 | 790.00 | 790.00 | 16,876 |
| 2025-05-21 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 6,580 |
| 2025-05-20 | 790.00 | 810.00 | 780.00 | 790.00 | 790.00 | 5,040 |
| 2025-05-19 | 790.00 | 810.00 | 780.00 | 790.00 | 790.00 | 5,290 |
| 2025-05-16 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | 22,818 |
| 2025-05-15 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 25,750 |
| 2025-05-14 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 10,884 |
| 2025-05-13 | 810.00 | 860.00 | 810.00 | 810.00 | 810.00 | 111,637 |
| 2025-05-12 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1,618 |
| 2025-05-09 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 100 |
| 2025-05-08 | 720.00 | 790.00 | 720.00 | 790.00 | 790.00 | 4,131 |
| 2025-05-07 | 720.00 | 780.00 | 720.00 | 720.00 | 720.00 | 485 |
| 2025-05-06 | 720.00 | 760.00 | 720.00 | 720.00 | 720.00 | 840 |
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.