NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 720.00 | 760.00 | 720.00 | 720.00 | 720.00 | 176,283 |
| 2025-05-02 | 720.00 | 740.00 | 720.00 | 720.00 | 720.00 | 285 |
| 2025-04-30 | 720.00 | 740.00 | 720.00 | 720.00 | 720.00 | 822 |
| 2025-04-29 | 700.00 | 740.00 | 700.00 | 720.00 | 720.00 | 2,198 |
| 2025-04-28 | 690.00 | 720.00 | 690.00 | 700.00 | 700.00 | 5,312 |
| 2025-04-25 | 690.00 | 700.00 | 650.00 | 690.00 | 690.00 | 3,669 |
| 2025-04-24 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 12,278 |
| 2025-04-23 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 6,594 |
| 2025-04-22 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 10,438 |
| 2025-04-17 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2,270 |
| 2025-04-16 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 5,355 |
| 2025-04-15 | 720.00 | 720.00 | 710.00 | 720.00 | 720.00 | 6,345 |
| 2025-04-14 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 44,403 |
| 2025-04-11 | 710.00 | 720.00 | 700.00 | 710.00 | 710.00 | 9,189 |
| 2025-04-10 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 5,166 |
| 2025-04-09 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | 27,670 |
| 2025-04-08 | 720.00 | 740.00 | 700.00 | 730.00 | 730.00 | 6,410 |
| 2025-04-04 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | 70,523 |
| 2025-04-03 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 44,424 |
| 2025-04-02 | 730.00 | 730.00 | 690.00 | 720.00 | 720.00 | 5,691 |
| 2025-03-28 | 720.00 | 730.00 | 690.00 | 730.00 | 730.00 | 2,999 |
| 2025-03-27 | 730.00 | 730.00 | 690.00 | 720.00 | 720.00 | 7,542 |
| 2025-03-26 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 8,828 |
| 2025-03-25 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | 6,750 |
| 2025-03-24 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 6,350 |
| 2025-03-21 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 6,122 |
| 2025-03-20 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 5,093 |
| 2025-03-19 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 8,155 |
| 2025-03-18 | 690.00 | 740.00 | 690.00 | 740.00 | 740.00 | 6,893 |
| 2025-03-17 | 630.00 | 690.00 | 630.00 | 690.00 | 690.00 | 5,001 |
| 2025-03-14 | 630.00 | 690.00 | 630.00 | 630.00 | 630.00 | 249 |
| 2025-03-13 | 640.00 | 700.00 | 630.00 | 630.00 | 630.00 | 47,419 |
| 2025-03-12 | 700.00 | 740.00 | 630.00 | 640.00 | 640.00 | 24,947 |
| 2025-03-11 | 720.00 | 740.00 | 690.00 | 700.00 | 700.00 | 7,705 |
| 2025-03-10 | 740.00 | 740.00 | 690.00 | 720.00 | 720.00 | 9,384 |
| 2025-03-07 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 6,422 |
| 2025-03-06 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 4,201 |
| 2025-03-05 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 10,006 |
| 2025-03-04 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 10,835 |
| 2025-03-03 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 6,682 |
| 2025-02-28 | 720.00 | 740.00 | 700.00 | 740.00 | 740.00 | 71,389 |
| 2025-02-27 | 700.00 | 740.00 | 700.00 | 720.00 | 720.00 | 2,891 |
| 2025-02-26 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 7,254 |
| 2025-02-25 | 690.00 | 700.00 | 650.00 | 670.00 | 670.00 | 14,622 |
| 2025-02-24 | 680.00 | 700.00 | 650.00 | 690.00 | 690.00 | 10,598 |
| 2025-02-21 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 8,346 |
| 2025-02-20 | 690.00 | 690.00 | 640.00 | 680.00 | 680.00 | 8,117 |
| 2025-02-19 | 640.00 | 690.00 | 640.00 | 690.00 | 690.00 | 6,321 |
| 2025-02-18 | 630.00 | 690.00 | 620.00 | 640.00 | 640.00 | 6,320 |
| 2025-02-17 | 580.00 | 630.00 | 580.00 | 630.00 | 630.00 | 4,548 |
| 2025-02-14 | 530.00 | 580.00 | 530.00 | 580.00 | 580.00 | 2,150 |
| 2025-02-13 | 530.00 | 580.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2025-02-12 | 580.00 | 630.00 | 530.00 | 530.00 | 530.00 | 320,342 |
| 2025-02-11 | 600.00 | 650.00 | 540.00 | 580.00 | 580.00 | 39,494 |
| 2025-02-10 | 620.00 | 650.00 | 560.00 | 600.00 | 600.00 | 17,554 |
| 2025-02-07 | 620.00 | 650.00 | 610.00 | 620.00 | 620.00 | 13,881 |
| 2025-02-06 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 18,483 |
| 2025-02-05 | 580.00 | 620.00 | 580.00 | 610.00 | 610.00 | 6,130 |
| 2025-02-04 | 620.00 | 670.00 | 580.00 | 580.00 | 580.00 | 117,273 |
| 2025-02-03 | 660.00 | 700.00 | 600.00 | 620.00 | 620.00 | 22,257 |
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.