NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 285.00 | 295.00 | 285.00 | 295.00 | 295.00 | 0 |
| 2026-04-22 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-04-21 | 305.00 | 305.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-04-20 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0 |
| 2026-04-17 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-04-16 | 290.00 | 305.00 | 290.00 | 305.00 | 305.00 | 0 |
| 2026-04-15 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-04-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-04-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-04-10 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 0 |
| 2026-04-09 | 295.00 | 295.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-04-08 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 0 |
| 2026-04-02 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-04-01 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 0 |
| 2026-03-31 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-03-30 | 300.00 | 300.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-03-27 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 0 |
| 2026-03-26 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-03-25 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-03-24 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-03-23 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-03-20 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-03-19 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-03-18 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-03-17 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2026-03-16 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-03-13 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-03-12 | 315.00 | 335.00 | 315.00 | 335.00 | 335.00 | 0 |
| 2026-03-11 | 270.00 | 315.00 | 270.00 | 315.00 | 315.00 | 0 |
| 2026-03-10 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-03-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-03-06 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-03-05 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 0 |
| 2026-03-04 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-03-03 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-03-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-02-27 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-02-26 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-02-25 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-02-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-02-23 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-02-20 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 0 |
| 2026-02-19 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 0 |
| 2026-02-18 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-02-17 | 275.00 | 300.00 | 275.00 | 300.00 | 300.00 | 0 |
| 2026-02-16 | 300.00 | 300.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-02-13 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 0 |
| 2026-02-12 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-02-11 | 275.00 | 285.00 | 275.00 | 285.00 | 285.00 | 0 |
| 2026-02-10 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2026-02-09 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 0 |
| 2026-02-06 | 260.00 | 275.00 | 260.00 | 275.00 | 275.00 | 0 |
| 2026-02-05 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-02-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-02-03 | 280.00 | 280.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-02-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-01-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-01-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-01-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-01-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 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.