National Investment Company Limited (DAR:NICO)
Tanzania · Delayed Price · Currency is TZS 1,380.00
-50.00 (-3.50%)
At close: Oct 1, 2025
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,380.00 | 1,500.00 | 1,320.00 | 1,380.00 | 1,380.00 | -3.50% | 8,235 |
| Sep 30, 2025 | 1,430.00 | 1,500.00 | 1,400.00 | 1,430.00 | 1,430.00 | 9.16% | 1,678 |
| Sep 29, 2025 | 1,310.00 | 1,510.00 | 1,250.00 | 1,310.00 | 1,310.00 | -0.76% | 13,966 |
| Sep 26, 2025 | 1,320.00 | 1,400.00 | 1,250.00 | 1,320.00 | 1,320.00 | -2.94% | 10,577 |
| Sep 25, 2025 | 1,360.00 | 1,400.00 | 1,320.00 | 1,360.00 | 1,360.00 | -0.73% | 9,794 |
| Sep 24, 2025 | 1,370.00 | 1,400.00 | 1,250.00 | 1,370.00 | 1,370.00 | -1.44% | 22,547 |
| Sep 23, 2025 | 1,390.00 | 1,480.00 | 1,320.00 | 1,390.00 | 1,390.00 | 1.46% | 3,243 |
| Sep 22, 2025 | 1,370.00 | 1,500.00 | 1,320.00 | 1,370.00 | 1,370.00 | -4.20% | 31,111 |
| Sep 19, 2025 | 1,430.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | -1.38% | 18,045 |
| Sep 18, 2025 | 1,450.00 | 1,500.00 | 1,380.00 | 1,450.00 | 1,450.00 | 2.11% | 4,384 |
| Sep 17, 2025 | 1,420.00 | 1,500.00 | 1,320.00 | 1,420.00 | 1,420.00 | - | 11,766 |
| Sep 16, 2025 | 1,420.00 | 1,500.00 | 1,350.00 | 1,420.00 | 1,420.00 | -3.40% | 12,794 |
| Sep 15, 2025 | 1,470.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | - | 8,752 |
| Sep 12, 2025 | 1,470.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | -5.16% | 5,043 |
| Sep 11, 2025 | 1,550.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 8.39% | 4,423 |
| Sep 10, 2025 | 1,430.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,430.00 | -3.38% | 3,960 |
| Sep 9, 2025 | 1,480.00 | 1,660.00 | 1,400.00 | 1,480.00 | 1,480.00 | -7.50% | 6,387 |
| Sep 8, 2025 | 1,600.00 | 1,760.00 | 1,500.00 | 1,600.00 | 1,600.00 | -4.76% | 11,890 |
| Sep 4, 2025 | 1,680.00 | 1,760.00 | 1,500.00 | 1,680.00 | 1,680.00 | -1.75% | 6,102 |
| Sep 3, 2025 | 1,710.00 | 1,850.00 | 1,600.00 | 1,710.00 | 1,710.00 | -1.16% | 4,848 |
| Sep 2, 2025 | 1,730.00 | 1,900.00 | 1,620.00 | 1,730.00 | 1,730.00 | -1.70% | 5,992 |
| Sep 1, 2025 | 1,760.00 | 1,950.00 | 1,650.00 | 1,760.00 | 1,760.00 | -4.86% | 7,454 |
| Aug 29, 2025 | 1,850.00 | 1,950.00 | 1,630.00 | 1,850.00 | 1,850.00 | -3.14% | 8,209 |
| Aug 28, 2025 | 1,910.00 | 2,000.00 | 1,790.00 | 1,910.00 | 1,910.00 | 6.70% | 12,701 |
| Aug 27, 2025 | 1,790.00 | 1,840.00 | 1,610.00 | 1,790.00 | 1,790.00 | 11.88% | 4,875 |
| Aug 26, 2025 | 1,600.00 | 1,610.00 | 1,510.00 | 1,600.00 | 1,600.00 | 14.29% | 5,113 |
| Aug 25, 2025 | 1,400.00 | 1,510.00 | 1,250.00 | 1,400.00 | 1,400.00 | 6.06% | 29,841 |
| Aug 22, 2025 | 1,320.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,320.00 | -9.59% | 3,925 |
| Aug 21, 2025 | 1,460.00 | 1,600.00 | 1,460.00 | 1,460.00 | 1,460.00 | -10.98% | 3,428 |
| Aug 20, 2025 | 1,640.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | -7.34% | 2,919 |
| Aug 19, 2025 | 1,770.00 | 1,900.00 | 1,770.00 | 1,770.00 | 1,770.00 | -7.81% | 3,606 |
| Aug 18, 2025 | 1,920.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.04% | 12,273 |
| Aug 15, 2025 | 1,960.00 | 2,100.00 | 1,940.00 | 1,960.00 | 1,960.00 | -14.04% | 14,481 |
| Aug 14, 2025 | 2,280.00 | 2,380.00 | 2,100.00 | 2,280.00 | 2,280.00 | -2.15% | 36,686 |
| Aug 13, 2025 | 2,330.00 | 2,380.00 | 2,200.00 | 2,330.00 | 2,330.00 | -2.10% | 27,310 |
| Aug 12, 2025 | 2,380.00 | 2,400.00 | 2,200.00 | 2,380.00 | 2,380.00 | -0.42% | 31,597 |
| Aug 11, 2025 | 2,390.00 | 2,400.00 | 2,120.00 | 2,390.00 | 2,390.00 | 14.35% | 39,460 |
| Aug 7, 2025 | 2,090.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | 12.97% | 15,202 |
| Aug 6, 2025 | 1,850.00 | 2,000.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5.11% | 4,401 |
| Aug 5, 2025 | 1,760.00 | 1,850.00 | 1,700.00 | 1,760.00 | 1,760.00 | 7.32% | 7,651 |
| Aug 4, 2025 | 1,640.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 21,151 |
| Aug 1, 2025 | 1,640.00 | 1,700.00 | 1,600.00 | 1,640.00 | 1,640.00 | 8.61% | 5,948 |
| Jul 31, 2025 | 1,510.00 | 1,600.00 | 1,440.00 | 1,510.00 | 1,510.00 | 0.67% | 3,194 |
| Jul 30, 2025 | 1,500.00 | 1,600.00 | 1,440.00 | 1,500.00 | 1,500.00 | 4.17% | 2,066 |
| Jul 29, 2025 | 1,440.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 5,090 |
| Jul 28, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 17,221 |
| Jul 25, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 13,635 |
| Jul 24, 2025 | 1,440.00 | 1,440.00 | 1,200.00 | 1,440.00 | 1,440.00 | 5.88% | 16,811 |
| Jul 23, 2025 | 1,360.00 | 1,520.00 | 1,360.00 | 1,360.00 | 1,360.00 | -10.53% | 50,504 |
| Jul 22, 2025 | 1,520.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 4.11% | 341,536 |