NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 0 |
| 2026-07-20 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-07-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 25 |
| 2026-07-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-10 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-09 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-07-06 | 255.00 | 265.00 | 255.00 | 260.00 | 260.00 | 219 |
| 2026-07-03 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 736 |
| 2026-07-02 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 220 |
| 2026-07-01 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 0 |
| 2026-06-30 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | 227 |
| 2026-06-29 | 255.00 | 270.00 | 255.00 | 270.00 | 270.00 | 20 |
| 2026-06-26 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2026-06-25 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 193 |
| 2026-06-24 | 270.00 | 270.00 | 250.00 | 255.00 | 255.00 | 18 |
| 2026-06-23 | 270.00 | 270.00 | 250.00 | 270.00 | 270.00 | 153 |
| 2026-06-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-06-19 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-06-18 | 260.00 | 280.00 | 250.00 | 280.00 | 280.00 | 13 |
| 2026-06-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-06-16 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-06-15 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 32 |
| 2026-06-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-06-11 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 0 |
| 2026-06-10 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 10 |
| 2026-06-09 | 265.00 | 270.00 | 260.00 | 270.00 | 270.00 | 132 |
| 2026-06-08 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-06-05 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-06-04 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-06-03 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-06-02 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-06-01 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-29 | 265.00 | 270.00 | 265.00 | 265.00 | 265.00 | 30 |
| 2026-05-28 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-26 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-25 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-22 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0 |
| 2026-05-21 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 0 |
| 2026-05-20 | 265.00 | 265.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2026-05-19 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-18 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-15 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-13 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0 |
| 2026-05-12 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-11 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-08 | 265.00 | 275.00 | 265.00 | 275.00 | 275.00 | 0 |
| 2026-05-07 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-06 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-05-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-05-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-04-30 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-04-29 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 0 |
| 2026-04-28 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-04-27 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-04-24 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
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.