National Investment Company Limited (DAR:NICO)
Tanzania · Delayed Price · Currency is TZS 1,800.00
+20.00 (1.12%)
At close: Dec 24, 2025
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1,305.46 | 1,380.00 | 1,250.00 | 1,310.00 | 1,305.46 | -2.96% | 6,557 |
| Nov 25, 2025 | 1,345.32 | 1,380.00 | 1,300.00 | 1,350.00 | 1,345.32 | - | 13,742 |
| Nov 24, 2025 | 1,345.32 | 1,390.00 | 1,300.00 | 1,350.00 | 1,345.32 | -2.88% | 24,543 |
| Nov 21, 2025 | 1,385.18 | 1,390.00 | 1,360.00 | 1,390.00 | 1,385.18 | 1.46% | 14,188 |
| Nov 20, 2025 | 1,365.25 | 1,390.00 | 1,350.00 | 1,370.00 | 1,365.25 | - | 6,029 |
| Nov 19, 2025 | 1,365.25 | 1,390.00 | 1,350.00 | 1,370.00 | 1,365.25 | -1.44% | 5,201 |
| Nov 18, 2025 | 1,385.18 | 1,400.00 | 1,380.00 | 1,390.00 | 1,385.18 | - | 4,324 |
| Nov 17, 2025 | 1,385.18 | 1,400.00 | 1,380.00 | 1,390.00 | 1,385.18 | 0.72% | 4,196 |
| Nov 14, 2025 | 1,375.21 | 1,400.00 | 1,350.00 | 1,380.00 | 1,375.21 | -1.43% | 16,838 |
| Nov 13, 2025 | 1,395.15 | 1,400.00 | 1,370.00 | 1,400.00 | 1,395.14 | 0.72% | 114,612 |
| Nov 12, 2025 | 1,385.18 | 1,400.00 | 1,380.00 | 1,390.00 | 1,385.18 | 1.46% | 4,208 |
| Nov 11, 2025 | 1,365.25 | 1,400.00 | 1,300.00 | 1,370.00 | 1,365.25 | -2.14% | 3,905 |
| Nov 10, 2025 | 1,395.15 | 1,440.00 | 1,350.00 | 1,400.00 | 1,395.14 | - | 169,561 |
| Nov 7, 2025 | 1,395.15 | 1,420.00 | 1,350.00 | 1,400.00 | 1,395.14 | - | 171,168 |
| Nov 6, 2025 | 1,395.15 | 1,400.00 | 1,350.00 | 1,400.00 | 1,395.14 | - | 26,666 |
| Nov 5, 2025 | 1,395.15 | 1,400.00 | 1,390.00 | 1,400.00 | 1,395.14 | - | 7,642 |
| Nov 4, 2025 | 1,395.15 | 1,400.00 | 1,380.00 | 1,400.00 | 1,395.14 | - | 46,171 |
| Oct 30, 2025 | 1,395.15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,395.14 | - | 3,652 |
| Oct 28, 2025 | 1,395.15 | 1,440.00 | 1,390.00 | 1,400.00 | 1,395.14 | - | 35,266 |
| Oct 27, 2025 | 1,395.15 | 1,400.00 | 1,390.00 | 1,400.00 | 1,395.14 | - | 42,525 |
| Oct 24, 2025 | 1,395.15 | 1,400.00 | 1,390.00 | 1,400.00 | 1,395.14 | - | 62,183 |
| Oct 23, 2025 | 1,395.15 | 1,400.00 | 1,380.00 | 1,400.00 | 1,395.14 | - | 67,448 |
| Oct 22, 2025 | 1,395.15 | 1,400.00 | 1,390.00 | 1,400.00 | 1,395.14 | 0.72% | 65,382 |
| Oct 21, 2025 | 1,385.18 | 1,460.00 | 1,350.00 | 1,390.00 | 1,385.18 | -0.71% | 43,149 |
| Oct 20, 2025 | 1,395.15 | 1,460.00 | 1,370.00 | 1,400.00 | 1,395.14 | 0.72% | 87,599 |
| Oct 17, 2025 | 1,385.18 | 1,400.00 | 1,380.00 | 1,390.00 | 1,385.18 | -0.71% | 10,064 |
| Oct 16, 2025 | 1,395.15 | 1,400.00 | 1,390.00 | 1,400.00 | 1,395.14 | 0.72% | 13,720 |
| Oct 15, 2025 | 1,385.18 | 1,400.00 | 1,350.00 | 1,390.00 | 1,385.18 | -2.11% | 11,919 |
| Oct 13, 2025 | 1,415.08 | 1,480.00 | 1,350.00 | 1,420.00 | 1,415.08 | -4.05% | 16,130 |
| Oct 10, 2025 | 1,474.87 | 1,500.00 | 1,400.00 | 1,480.00 | 1,474.87 | -1.33% | 22,652 |
| Oct 9, 2025 | 1,494.80 | 1,500.00 | 1,450.00 | 1,500.00 | 1,494.80 | 2.04% | 23,091 |