NATIONAL INVESTMENT COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 730.00 | 730.00 | 700.00 | 720.00 | 720.00 | 6,043 |
| 2024-10-31 | 730.00 | 730.00 | 720.00 | 730.00 | 730.00 | 2,637 |
| 2024-10-30 | 730.00 | 730.00 | 700.00 | 730.00 | 730.00 | 2,771 |
| 2024-10-29 | 740.00 | 740.00 | 700.00 | 730.00 | 730.00 | 4,879 |
| 2024-10-28 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,790 |
| 2024-10-25 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 578 |
| 2024-10-24 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 6,173 |
| 2024-10-23 | 740.00 | 740.00 | 710.00 | 730.00 | 730.00 | 1,875 |
| 2024-10-22 | 760.00 | 760.00 | 710.00 | 740.00 | 740.00 | 2,754 |
| 2024-10-21 | 800.00 | 800.00 | 740.00 | 760.00 | 760.00 | 3,182 |
| 2024-10-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,290 |
| 2024-10-17 | 750.00 | 810.00 | 750.00 | 800.00 | 800.00 | 1,610 |
| 2024-10-16 | 750.00 | 810.00 | 750.00 | 750.00 | 750.00 | 1,039 |
| 2024-10-15 | 750.00 | 810.00 | 750.00 | 750.00 | 750.00 | 443 |
| 2024-10-11 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 141,797 |
| 2024-10-10 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 14,261 |
| 2024-10-09 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 4,978 |
| 2024-10-08 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 17,301 |
| 2024-10-07 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 3,426 |
| 2024-10-04 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 4,673 |
| 2024-10-03 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 16,621 |
| 2024-10-02 | 730.00 | 750.00 | 730.00 | 740.00 | 740.00 | 8,229 |
| 2024-10-01 | 750.00 | 750.00 | 710.00 | 730.00 | 730.00 | 18,721 |
| 2024-09-30 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 11,678 |
| 2024-09-27 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 4,688 |
| 2024-09-26 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 2,941 |
| 2024-09-25 | 740.00 | 760.00 | 740.00 | 740.00 | 740.00 | 5,320 |
| 2024-09-24 | 740.00 | 750.00 | 710.00 | 740.00 | 740.00 | 5,196 |
| 2024-09-23 | 710.00 | 750.00 | 700.00 | 740.00 | 740.00 | 2,677 |
| 2024-09-20 | 700.00 | 750.00 | 700.00 | 710.00 | 710.00 | 4,777 |
| 2024-09-19 | 740.00 | 750.00 | 700.00 | 700.00 | 700.00 | 108,171 |
| 2024-09-18 | 740.00 | 750.00 | 740.00 | 740.00 | 740.00 | 20,655 |
| 2024-09-17 | 720.00 | 750.00 | 720.00 | 740.00 | 740.00 | 10,565 |
| 2024-09-13 | 730.00 | 750.00 | 720.00 | 720.00 | 720.00 | 4,560 |
| 2024-09-12 | 740.00 | 750.00 | 720.00 | 730.00 | 730.00 | 3,400 |
| 2024-09-11 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 2,590 |
| 2024-09-10 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 3,230 |
| 2024-09-09 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 2,561 |
| 2024-09-06 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 1,817 |
| 2024-09-05 | 760.00 | 760.00 | 750.00 | 760.00 | 760.00 | 2,409 |
| 2024-09-04 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 8,901 |
| 2024-09-03 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 3,297 |
| 2024-09-02 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 14,089 |
| 2024-08-30 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 6,167 |
| 2024-08-29 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2,360 |
| 2024-08-28 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 2,933 |
| 2024-08-27 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 1,045 |
| 2024-08-26 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | 6,186 |
| 2024-08-23 | 800.00 | 810.00 | 81.000 | 81.000 | 81.000 | 8,238 |
| 2024-08-22 | 790.00 | 820.00 | 780.00 | 800.00 | 800.00 | 2,150 |
| 2024-08-21 | 790.00 | 820.00 | 780.00 | 790.00 | 790.00 | 4,469 |
| 2024-08-20 | 790.00 | 820.00 | 790.00 | 790.00 | 790.00 | 341 |
| 2024-08-19 | 790.00 | 810.00 | 790.00 | 790.00 | 790.00 | 2,129 |
| 2024-08-16 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1,826 |
| 2024-08-15 | 780.00 | 800.00 | 780.00 | 780.00 | 780.00 | 725 |
| 2024-08-14 | 780.00 | 790.00 | 780.00 | 780.00 | 780.00 | 860 |
| 2024-08-13 | 780.00 | 790.00 | 780.00 | 780.00 | 780.00 | 12,699 |
| 2024-08-12 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2,820 |
| 2024-08-09 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 4,197 |
| 2024-08-07 | 780.00 | 790.00 | 780.00 | 780.00 | 780.00 | 6,973 |
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.