National Investment Company Limited (DAR:NICO)
Tanzania · Delayed Price · Currency is TZS 3,820.00
-60.00 (-1.55%)
At close: Mar 4, 2026
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3,880.00 | 4,000.00 | 3,800.00 | 3,880.00 | 3,880.00 | -2.27% | 42,862 |
| Mar 2, 2026 | 3,970.00 | 4,150.00 | 3,840.00 | 3,970.00 | 3,970.00 | 3.12% | 33,132 |
| Feb 27, 2026 | 3,850.00 | 4,100.00 | 3,600.00 | 3,850.00 | 3,850.00 | 1.58% | 27,491 |
| Feb 26, 2026 | 3,790.00 | 3,840.00 | 3,750.00 | 3,790.00 | 3,790.00 | - | 22,597 |
| Feb 23, 2026 | 3,790.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 1.07% | 15,627 |
| Feb 20, 2026 | 3,750.00 | 3,800.00 | 3,640.00 | 3,750.00 | 3,750.00 | -2.09% | 14,583 |
| Feb 19, 2026 | 3,830.00 | 3,920.00 | 3,700.00 | 3,830.00 | 3,830.00 | - | 30,745 |
| Feb 18, 2026 | 3,830.00 | 3,920.00 | 3,750.00 | 3,830.00 | 3,830.00 | 2.41% | 23,277 |
| Feb 17, 2026 | 3,740.00 | 3,900.00 | 3,600.00 | 3,740.00 | 3,740.00 | 0.54% | 38,588 |
| Feb 16, 2026 | 3,720.00 | 3,900.00 | 3,530.00 | 3,720.00 | 3,720.00 | -1.33% | 10,388 |
| Feb 13, 2026 | 3,770.00 | 3,900.00 | 3,600.00 | 3,770.00 | 3,770.00 | 7.10% | 20,555 |
| Feb 12, 2026 | 3,520.00 | 3,650.00 | 3,480.00 | 3,520.00 | 3,520.00 | 1.15% | 22,319 |
| 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 |