National Investment Company Limited (DAR:NICO)
Tanzania
· Delayed Price · Currency is TZS 1,390.00
+10.00 (0.72%)
At close: Dec 5, 2025
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 15,713 |
| Dec 4, 2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 4.55% | 14,759 |
| Dec 3, 2025 | 1,320.00 | 1,380.00 | 1,250.00 | 1,320.00 | 1,320.00 | -1.49% | 8,731 |
| Dec 2, 2025 | 1,340.00 | 1,360.00 | 1,300.00 | 1,340.00 | 1,340.00 | -2.90% | 6,145 |
| Dec 1, 2025 | 1,380.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 6,376 |
| Nov 28, 2025 | 1,350.00 | 1,390.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.75% | 4,375 |
| Nov 27, 2025 | 1,340.00 | 1,370.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2.29% | 4,735 |
| Nov 26, 2025 | 1,310.00 | 1,380.00 | 1,250.00 | 1,310.00 | 1,310.00 | -2.96% | 6,557 |
| Nov 25, 2025 | 1,350.00 | 1,380.00 | 1,300.00 | 1,350.00 | 1,350.00 | - | 13,742 |
| Nov 24, 2025 | 1,350.00 | 1,390.00 | 1,300.00 | 1,350.00 | 1,350.00 | -2.88% | 24,543 |
| Nov 21, 2025 | 1,390.00 | 1,390.00 | 1,360.00 | 1,390.00 | 1,390.00 | 1.46% | 14,188 |
| Nov 20, 2025 | 1,370.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | - | 6,029 |
| Nov 19, 2025 | 1,370.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,370.00 | -1.44% | 5,201 |
| Nov 18, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | - | 4,324 |
| Nov 17, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.72% | 4,196 |
| 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 |