National Investment Company Limited (DAR:NICO)
Tanzania · Delayed Price · Currency is TZS 1,380.00
-20.00 (-1.43%)
At close: Nov 14, 2025
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,380.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | -1.43% | 16,838 |
| Nov 13, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.72% | 114,612 |
| Nov 12, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1.46% | 4,208 |
| Nov 11, 2025 | 1,370.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,370.00 | -2.14% | 3,905 |
| Nov 10, 2025 | 1,400.00 | 1,440.00 | 1,350.00 | 1,400.00 | 1,400.00 | - | 169,561 |
| Nov 7, 2025 | 1,400.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,400.00 | - | 171,168 |
| Nov 6, 2025 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | - | 26,666 |
| Nov 5, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 7,642 |
| Nov 4, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 46,171 |
| Oct 30, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,652 |
| Oct 28, 2025 | 1,400.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 35,266 |
| Oct 27, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 42,525 |
| Oct 24, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 62,183 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 67,448 |
| Oct 22, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 65,382 |
| Oct 21, 2025 | 1,390.00 | 1,460.00 | 1,350.00 | 1,390.00 | 1,390.00 | -0.71% | 43,149 |
| Oct 20, 2025 | 1,400.00 | 1,460.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.72% | 87,599 |
| Oct 17, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.71% | 10,064 |
| Oct 16, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 13,720 |
| Oct 15, 2025 | 1,390.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | -2.11% | 11,919 |
| Oct 13, 2025 | 1,420.00 | 1,480.00 | 1,350.00 | 1,420.00 | 1,420.00 | -4.05% | 16,130 |
| Oct 10, 2025 | 1,480.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | -1.33% | 22,652 |
| Oct 9, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 2.04% | 23,091 |
| Oct 8, 2025 | 1,470.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.38% | 10,297 |
| Oct 7, 2025 | 1,450.00 | 1,500.00 | 1,390.00 | 1,450.00 | 1,450.00 | 7.41% | 10,182 |
| Oct 6, 2025 | 1,350.00 | 1,500.00 | 1,250.00 | 1,350.00 | 1,350.00 | -0.74% | 23,971 |
| Oct 3, 2025 | 1,360.00 | 1,390.00 | 1,320.00 | 1,360.00 | 1,360.00 | 1.49% | 49,657 |
| Oct 2, 2025 | 1,340.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | -2.90% | 11,921 |
| 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 | 1,360.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,360.00 | -1.38% | 18,045 |
| Sep 18, 2025 | 1,379.02 | 1,500.00 | 1,380.00 | 1,450.00 | 1,379.02 | 2.11% | 4,384 |
| Sep 17, 2025 | 1,350.49 | 1,500.00 | 1,320.00 | 1,420.00 | 1,350.49 | - | 11,766 |
| Sep 16, 2025 | 1,350.49 | 1,500.00 | 1,350.00 | 1,420.00 | 1,350.49 | -3.40% | 12,794 |
| Sep 15, 2025 | 1,398.04 | 1,500.00 | 1,450.00 | 1,470.00 | 1,398.04 | - | 8,752 |
| Sep 12, 2025 | 1,398.04 | 1,500.00 | 1,450.00 | 1,470.00 | 1,398.04 | -5.16% | 5,043 |
| Sep 11, 2025 | 1,474.13 | 1,560.00 | 1,480.00 | 1,550.00 | 1,474.13 | 8.39% | 4,423 |
| Sep 10, 2025 | 1,360.00 | 1,500.00 | 1,380.00 | 1,430.00 | 1,360.00 | -3.38% | 3,960 |
| Sep 9, 2025 | 1,407.55 | 1,660.00 | 1,400.00 | 1,480.00 | 1,407.55 | -7.50% | 6,387 |
| Sep 8, 2025 | 1,521.68 | 1,760.00 | 1,500.00 | 1,600.00 | 1,521.68 | -4.76% | 11,890 |
| Sep 4, 2025 | 1,597.76 | 1,760.00 | 1,500.00 | 1,680.00 | 1,597.76 | -1.75% | 6,102 |
| Sep 3, 2025 | 1,626.29 | 1,850.00 | 1,600.00 | 1,710.00 | 1,626.29 | -1.16% | 4,848 |
| Sep 2, 2025 | 1,645.32 | 1,900.00 | 1,620.00 | 1,730.00 | 1,645.32 | -1.70% | 5,992 |
| Sep 1, 2025 | 1,673.85 | 1,950.00 | 1,650.00 | 1,760.00 | 1,673.85 | -4.86% | 7,454 |