NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-10-15 | 325.00 | 325.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-10-13 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-10-12 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-10-09 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-10-08 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 20 |
| 2026-10-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-10-06 | 330.00 | 375.00 | 325.00 | 325.00 | 325.00 | 15 |
| 2026-10-05 | 315.00 | 355.00 | 315.00 | 330.00 | 330.00 | 15 |
| 2026-10-02 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 0 |
| 2026-10-01 | 325.00 | 325.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-09-30 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-29 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-28 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-25 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-24 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-23 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-22 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-18 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-17 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2026-09-10 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 0 |
| 2026-09-09 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-09-08 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-09-07 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-09-04 | 340.00 | 340.00 | 300.00 | 340.00 | 340.00 | 110 |
| 2026-09-03 | 280.00 | 340.00 | 275.00 | 340.00 | 340.00 | 9 |
| 2026-09-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-09-01 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-31 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 0 |
| 2026-08-28 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 0 |
| 2026-08-27 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 0 |
| 2026-08-26 | 260.00 | 290.00 | 250.00 | 250.00 | 250.00 | 33 |
| 2026-08-24 | 255.00 | 290.00 | 255.00 | 260.00 | 260.00 | 24 |
| 2026-08-21 | 255.00 | 290.00 | 255.00 | 255.00 | 255.00 | 100 |
| 2026-08-20 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2026-08-19 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2026-08-18 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-08-17 | 275.00 | 275.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-08-14 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-08-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-12 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 0 |
| 2026-08-11 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0 |
| 2026-08-10 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-08-07 | 270.00 | 275.00 | 265.00 | 265.00 | 265.00 | 6 |
| 2026-08-06 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 185 |
| 2026-08-05 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2 |
| 2026-08-04 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 0 |
| 2026-08-03 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-31 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-30 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 0 |
| 2026-07-29 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-27 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-24 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-23 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
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.