NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 9,331 |
| 2025-01-30 | 660.00 | 680.00 | 660.00 | 660.00 | 660.00 | 22,490 |
| 2025-01-29 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 17,601 |
| 2025-01-28 | 660.00 | 670.00 | 660.00 | 660.00 | 660.00 | 11,052 |
| 2025-01-27 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 11,643 |
| 2025-01-24 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 4,856 |
| 2025-01-23 | 650.00 | 660.00 | 650.00 | 650.00 | 650.00 | 6,530 |
| 2025-01-22 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 5,886 |
| 2025-01-21 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 3,100 |
| 2025-01-20 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 12,370 |
| 2025-01-17 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 2,200 |
| 2025-01-16 | 640.00 | 700.00 | 640.00 | 640.00 | 640.00 | 5,890 |
| 2025-01-15 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 660 |
| 2025-01-14 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | 5,510 |
| 2025-01-13 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 49,336 |
| 2025-01-10 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 13,546 |
| 2025-01-09 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 17,654 |
| 2025-01-08 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 12,859 |
| 2025-01-07 | 640.00 | 660.00 | 640.00 | 650.00 | 650.00 | 7,082 |
| 2025-01-06 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 33,324 |
| 2025-01-03 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 2,423 |
| 2025-01-02 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 19,661 |
| 2024-12-31 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 15,797 |
| 2024-12-30 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 9,490 |
| 2024-12-27 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 14,362 |
| 2024-12-24 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 7,730 |
| 2024-12-23 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 6,605 |
| 2024-12-20 | 650.00 | 650.00 | 620.00 | 650.00 | 650.00 | 5,394 |
| 2024-12-19 | 650.00 | 650.00 | 620.00 | 650.00 | 650.00 | 5,580 |
| 2024-12-18 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 16,323 |
| 2024-12-17 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 5,746 |
| 2024-12-16 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 5,536 |
| 2024-12-13 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | 9,166 |
| 2024-12-12 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 2,284 |
| 2024-12-11 | 670.00 | 670.00 | 650.00 | 670.00 | 670.00 | 6,695 |
| 2024-12-10 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 6,246 |
| 2024-12-06 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 3,806 |
| 2024-12-05 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 1,890 |
| 2024-12-04 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 2,339 |
| 2024-12-03 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 2,260 |
| 2024-12-02 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 9,080 |
| 2024-11-29 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 14,427 |
| 2024-11-28 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 13,290 |
| 2024-11-26 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 32,528 |
| 2024-11-25 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 39,423 |
| 2024-11-22 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2,830 |
| 2024-11-21 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 2,989 |
| 2024-11-20 | 690.00 | 690.00 | 650.00 | 690.00 | 690.00 | 1,757 |
| 2024-11-19 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 2,999 |
| 2024-11-18 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 11,997 |
| 2024-11-15 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 7,638 |
| 2024-11-14 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 6,229 |
| 2024-11-13 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 6,791 |
| 2024-11-12 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 7,019 |
| 2024-11-11 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 8,128 |
| 2024-11-08 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 2,224 |
| 2024-11-07 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 2,983 |
| 2024-11-06 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 10,866 |
| 2024-11-05 | 720.00 | 730.00 | 690.00 | 710.00 | 710.00 | 12,589 |
| 2024-11-04 | 720.00 | 730.00 | 700.00 | 720.00 | 720.00 | 6,056 |
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.