National Investment Company Limited (DAR:NICO)
Tanzania · Delayed Price · Currency is TZS 3,480.00
+20.00 (0.58%)
At close: Feb 11, 2026
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3,480.00 | 3,500.00 | 3,390.00 | 3,480.00 | 3,480.00 | 0.58% | 28,745 |
| Feb 10, 2026 | 3,460.00 | 3,500.00 | 3,300.00 | 3,460.00 | 3,460.00 | -1.98% | 10,762 |
| Feb 9, 2026 | 3,530.00 | 3,650.00 | 3,450.00 | 3,530.00 | 3,530.00 | -3.02% | 13,742 |
| Feb 6, 2026 | 3,640.00 | 4,000.00 | 3,500.00 | 3,640.00 | 3,640.00 | 4.30% | 23,587 |
| Feb 5, 2026 | 3,490.00 | 3,640.00 | 3,350.00 | 3,490.00 | 3,490.00 | 10.09% | 38,670 |
| Feb 4, 2026 | 3,170.00 | 3,350.00 | 3,000.00 | 3,170.00 | 3,170.00 | 8.56% | 12,000 |
| Feb 3, 2026 | 2,920.00 | 3,150.00 | 2,850.00 | 2,920.00 | 2,920.00 | -2.34% | 42,964 |
| Feb 2, 2026 | 2,990.00 | 3,150.00 | 2,790.00 | 2,990.00 | 2,990.00 | - | 68,625 |
| Jan 30, 2026 | 2,990.00 | 3,100.00 | 2,700.00 | 2,990.00 | 2,990.00 | 10.74% | 34,949 |
| Jan 29, 2026 | 2,700.00 | 3,000.00 | 2,550.00 | 2,700.00 | 2,700.00 | -10.00% | 16,295 |
| Jan 28, 2026 | 3,000.00 | 3,100.00 | 2,800.00 | 3,000.00 | 3,000.00 | -7.69% | 23,576 |
| Jan 27, 2026 | 3,250.00 | 3,500.00 | 3,100.00 | 3,250.00 | 3,250.00 | -14.02% | 40,575 |
| Jan 26, 2026 | 3,780.00 | 4,000.00 | 3,630.00 | 3,780.00 | 3,780.00 | - | 37,569 |
| Jan 23, 2026 | 3,780.00 | 4,000.00 | 3,630.00 | 3,780.00 | 3,780.00 | 3.85% | 37,569 |
| Jan 22, 2026 | 3,640.00 | 3,660.00 | 3,500.00 | 3,640.00 | 3,640.00 | 0.28% | 46,634 |
| Jan 21, 2026 | 3,630.00 | 3,660.00 | 3,450.00 | 3,630.00 | 3,630.00 | 13.79% | 30,976 |
| Jan 20, 2026 | 3,190.00 | 3,450.00 | 3,100.00 | 3,190.00 | 3,190.00 | 4.93% | 37,813 |
| Jan 19, 2026 | 3,040.00 | 3,250.00 | 2,900.00 | 3,040.00 | 3,040.00 | 1.67% | 116,191 |
| Jan 16, 2026 | 2,990.00 | 3,000.00 | 2,900.00 | 2,990.00 | 2,990.00 | - | 41,296 |
| Jan 15, 2026 | 2,990.00 | 3,100.00 | 2,980.00 | 2,990.00 | 2,990.00 | -1.32% | 58,982 |
| Jan 14, 2026 | 3,030.00 | 3,150.00 | 2,900.00 | 3,030.00 | 3,030.00 | 2.71% | 88,452 |
| Jan 13, 2026 | 2,950.00 | 3,160.00 | 2,760.00 | 2,950.00 | 2,950.00 | 7.27% | 80,580 |
| Jan 9, 2026 | 2,750.00 | 2,780.00 | 2,600.00 | 2,750.00 | 2,750.00 | 7.00% | 52,966 |
| Jan 8, 2026 | 2,570.00 | 2,700.00 | 2,400.00 | 2,570.00 | 2,570.00 | 7.08% | 55,382 |
| Jan 7, 2026 | 2,400.00 | 2,500.00 | 2,200.00 | 2,400.00 | 2,400.00 | 9.59% | 23,737 |
| Jan 6, 2026 | 2,190.00 | 2,250.00 | 2,100.00 | 2,190.00 | 2,190.00 | 11.73% | 36,221 |
| Jan 5, 2026 | 1,960.00 | 2,100.00 | 1,870.00 | 1,960.00 | 1,960.00 | 3.70% | 80,120 |
| Jan 2, 2026 | 1,890.00 | 1,990.00 | 1,850.00 | 1,890.00 | 1,890.00 | 0.53% | 42,713 |
| Dec 31, 2025 | 1,880.00 | 1,990.00 | 1,820.00 | 1,880.00 | 1,880.00 | 0.53% | 63,991 |
| Dec 30, 2025 | 1,870.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 3.31% | 30,016 |
| Dec 29, 2025 | 1,810.00 | 1,870.00 | 1,770.00 | 1,810.00 | 1,810.00 | 0.56% | 35,849 |
| Dec 24, 2025 | 1,800.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1.12% | 25,109 |
| Dec 23, 2025 | 1,780.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,780.00 | - | 13,071 |
| Dec 22, 2025 | 1,780.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | -1.11% | 12,921 |
| Dec 19, 2025 | 1,800.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,800.00 | -3.74% | 14,888 |
| Dec 18, 2025 | 1,870.00 | 1,980.00 | 1,760.00 | 1,870.00 | 1,870.00 | -1.58% | 31,241 |
| Dec 17, 2025 | 1,900.00 | 1,980.00 | 1,750.00 | 1,900.00 | 1,900.00 | 9.83% | 18,199 |
| Dec 16, 2025 | 1,724.00 | 1,750.00 | 1,600.00 | 1,730.00 | 1,724.00 | 12.34% | 8,400 |
| Dec 15, 2025 | 1,534.66 | 1,700.00 | 1,470.00 | 1,540.00 | 1,534.66 | 1.32% | 27,229 |
| Dec 12, 2025 | 1,514.73 | 1,550.00 | 1,470.00 | 1,520.00 | 1,514.73 | 4.11% | 15,029 |
| Dec 11, 2025 | 1,454.94 | 1,550.00 | 1,400.00 | 1,460.00 | 1,454.94 | 5.80% | 12,601 |
| Dec 10, 2025 | 1,375.21 | 1,500.00 | 1,320.00 | 1,380.00 | 1,375.21 | -0.72% | 277,910 |
| Dec 8, 2025 | 1,385.18 | 1,390.00 | 1,370.00 | 1,390.00 | 1,385.18 | - | 16,456 |
| Dec 5, 2025 | 1,385.18 | 1,390.00 | 1,380.00 | 1,390.00 | 1,385.18 | 0.72% | 15,713 |
| Dec 4, 2025 | 1,375.21 | 1,390.00 | 1,360.00 | 1,380.00 | 1,375.21 | 4.55% | 14,759 |
| Dec 3, 2025 | 1,315.42 | 1,380.00 | 1,250.00 | 1,320.00 | 1,315.42 | -1.49% | 8,731 |
| Dec 2, 2025 | 1,335.35 | 1,360.00 | 1,300.00 | 1,340.00 | 1,335.35 | -2.90% | 6,145 |
| Dec 1, 2025 | 1,375.21 | 1,400.00 | 1,350.00 | 1,380.00 | 1,375.21 | 2.22% | 6,376 |
| Nov 28, 2025 | 1,345.32 | 1,390.00 | 1,330.00 | 1,350.00 | 1,345.32 | 0.75% | 4,375 |
| Nov 27, 2025 | 1,335.35 | 1,370.00 | 1,310.00 | 1,340.00 | 1,335.35 | 2.29% | 4,735 |