Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NICO.DSE stock page

NATIONAL INVESTMENT COMPANY LIMITED historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-153,690.003,690.003,140.003,530.003,530.0025,838
2026-10-133,700.003,770.003,650.003,690.003,690.004,066
2026-10-123,770.003,780.003,650.003,700.003,700.007,765
2026-10-093,690.003,820.003,600.003,770.003,770.0037,769
2026-10-083,700.003,700.003,600.003,690.003,690.0011,075
2026-10-073,760.003,760.003,690.003,700.003,700.0016,473
2026-10-063,770.003,800.003,690.003,760.003,760.0015,928
2026-10-053,770.003,990.003,700.003,770.003,770.0012,454
2026-10-023,610.003,850.003,600.003,770.003,770.0017,708
2026-10-013,680.003,700.003,600.003,610.003,610.0012,187
2026-09-303,720.003,720.003,650.003,680.003,680.003,031
2026-09-293,760.003,800.003,670.003,720.003,720.004,088
2026-09-283,610.003,850.003,610.003,760.003,760.008,624
2026-09-253,740.003,850.003,570.003,610.003,610.0031,545
2026-09-243,620.003,800.003,620.003,740.003,740.008,960
2026-09-233,650.003,700.003,570.003,620.003,620.0024,952
2026-09-223,700.003,720.003,600.003,650.003,650.0019,651
2026-09-213,670.003,720.003,670.003,700.003,700.009,579
2026-09-183,660.003,700.003,600.003,670.003,670.0013,446
2026-09-173,730.003,730.003,600.003,660.003,660.0019,357
2026-09-163,770.003,770.003,700.003,730.003,730.0011,217
2026-09-153,790.003,980.003,700.003,770.003,770.0011,990
2026-09-143,870.003,870.003,700.003,790.003,790.0026,479
2026-09-113,830.003,900.003,830.003,870.003,870.0017,197
2026-09-103,780.003,980.003,780.003,830.003,830.005,223
2026-09-093,860.003,880.003,720.003,780.003,780.0011,149
2026-09-084,010.004,010.003,750.003,860.003,860.0014,078
2026-09-074,030.004,100.003,980.004,010.004,010.0018,840
2026-09-044,080.004,180.003,980.004,030.004,030.0022,301
2026-09-034,030.004,200.004,000.004,080.004,080.004,867
2026-09-023,890.004,200.003,890.004,030.004,030.0029,419
2026-09-013,880.004,000.003,800.003,890.003,890.0087,290
2026-08-313,820.004,000.003,820.003,880.003,880.0018,011
2026-08-283,880.003,900.003,750.003,820.003,820.0021,035
2026-08-273,880.004,000.003,800.003,880.003,880.007,887
2026-08-263,820.004,000.003,800.003,880.003,880.0042,605
2026-08-243,760.003,900.003,760.003,820.003,820.0027,784
2026-08-213,910.003,910.003,730.003,760.003,760.0014,689
2026-08-204,000.004,000.003,800.003,910.003,910.00238,233
2026-08-194,020.004,020.003,990.004,000.004,000.0013,540
2026-08-183,990.004,100.003,990.004,020.004,020.00260,628
2026-08-173,820.004,200.003,820.003,990.003,990.0035,852
2026-08-143,640.004,000.003,640.003,820.003,820.0026,571
2026-08-133,660.003,660.003,600.003,640.003,640.0014,739
2026-08-123,610.003,730.003,600.003,660.003,660.008,365
2026-08-113,590.003,700.003,590.003,610.003,610.007,589
2026-08-103,550.003,730.003,500.003,590.003,590.0017,044
2026-08-073,520.003,730.003,500.003,550.003,550.0015,385
2026-08-063,490.003,730.003,480.003,520.003,520.0021,635
2026-08-053,490.003,500.003,480.003,490.003,490.0016,492
2026-08-043,470.003,500.003,400.003,490.003,490.007,816
2026-08-033,550.003,550.003,350.003,470.003,470.0010,508
2026-07-313,570.003,600.003,450.003,550.003,550.0032,448
2026-07-303,630.003,630.003,500.003,570.003,570.0027,590
2026-07-293,700.003,700.003,600.003,630.003,630.0017,983
2026-07-283,700.003,760.003,650.003,700.003,700.0010,148
2026-07-273,760.003,800.003,500.003,700.003,700.00266,346
2026-07-243,800.003,830.003,710.003,760.003,760.0021,990
2026-07-233,830.003,830.003,760.003,800.003,800.0010,262
2026-07-223,830.003,850.003,800.003,830.003,830.0019,145
Page 1 of 21 · 1,236 trading daysOlder →

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.