National Investment Company Limited (DAR:NICO)
Tanzania · Delayed Price · Currency is TZS 1,760.00
-90.00 (-4.86%)
At close: Sep 1, 2025
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1,460.00 | 1,540.00 | 1,400.00 | 1,460.00 | 1,460.00 | -0.68% | 31,780 |
| Jul 18, 2025 | 1,470.00 | 1,550.00 | 1,410.00 | 1,470.00 | 1,470.00 | 0.68% | 32,655 |
| Jul 17, 2025 | 1,460.00 | 1,550.00 | 1,300.00 | 1,460.00 | 1,460.00 | 8.15% | 12,015 |
| Jul 16, 2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 8.00% | 2,295 |
| Jul 15, 2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2.46% | 4,414 |
| Jul 14, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | 4,758 |
| Jul 11, 2025 | 1,230.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 5.13% | 441 |
| Jul 10, 2025 | 1,170.00 | 1,200.00 | 1,050.00 | 1,170.00 | 1,170.00 | 4.46% | 28,479 |
| Jul 9, 2025 | 1,120.00 | 1,200.00 | 1,050.00 | 1,120.00 | 1,120.00 | 7.18% | 6,376 |
| Jul 8, 2025 | 1,045.00 | 1,075.00 | 995.00 | 1,045.00 | 1,045.00 | 5.03% | 11,305 |
| Jul 4, 2025 | 995.00 | 1,000.00 | 925.00 | 995.00 | 995.00 | 4.74% | 4,887 |
| Jul 3, 2025 | 950.00 | 980.00 | 930.00 | 950.00 | 950.00 | 1.60% | 580,501 |
| Jul 2, 2025 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | -0.53% | 12,848 |
| Jul 1, 2025 | 940.00 | 950.00 | 910.00 | 940.00 | 940.00 | 1.08% | 10,520 |
| Jun 30, 2025 | 930.00 | 935.00 | 930.00 | 930.00 | 930.00 | 1.64% | 415 |
| Jun 27, 2025 | 915.00 | 950.00 | 900.00 | 915.00 | 915.00 | -0.54% | 5,783 |
| Jun 26, 2025 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | 3.95% | 33,614 |
| Jun 25, 2025 | 885.00 | 920.00 | 885.00 | 885.00 | 885.00 | - | 13,505 |
| Jun 24, 2025 | 885.00 | 930.00 | 870.00 | 885.00 | 885.00 | -3.80% | 7,223 |
| Jun 23, 2025 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | - | 3,231 |
| Jun 20, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.54% | 10,054 |
| Jun 19, 2025 | 925.00 | 930.00 | 925.00 | 925.00 | 925.00 | -1.60% | 8,475 |