Skip to main content
National Investment Company Limited (DAR:NICO)
Tanzania flag Tanzania · Delayed Price · Currency is TZS
3,630.00
-190.00 (-4.97%)
At close: Mar 5, 2026

DAR:NICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,630.003,790.003,400.003,630.003,630.00-4.97%13,251
Mar 4, 20263,820.004,000.003,600.003,820.003,820.00-1.55%14,988
Mar 3, 20263,880.004,000.003,800.003,880.003,880.00-2.27%42,862
Mar 2, 20263,970.004,150.003,840.003,970.003,970.003.12%33,132
Feb 27, 20263,850.004,100.003,600.003,850.003,850.001.58%27,491
Feb 26, 20263,790.003,840.003,750.003,790.003,790.00-22,597
Feb 23, 20263,790.003,800.003,750.003,790.003,790.001.07%15,627
Feb 20, 20263,750.003,800.003,640.003,750.003,750.00-2.09%14,583
Feb 19, 20263,830.003,920.003,700.003,830.003,830.00-30,745
Feb 18, 20263,830.003,920.003,750.003,830.003,830.002.41%23,277
Feb 17, 20263,740.003,900.003,600.003,740.003,740.000.54%38,588
Feb 16, 20263,720.003,900.003,530.003,720.003,720.00-1.33%10,388
Feb 13, 20263,770.003,900.003,600.003,770.003,770.007.10%20,555
Feb 12, 20263,520.003,650.003,480.003,520.003,520.001.15%22,319
Feb 11, 20263,480.003,500.003,390.003,480.003,480.000.58%28,745
Feb 10, 20263,460.003,500.003,300.003,460.003,460.00-1.98%10,762
Feb 9, 20263,530.003,650.003,450.003,530.003,530.00-3.02%13,742
Feb 6, 20263,640.004,000.003,500.003,640.003,640.004.30%23,587
Feb 5, 20263,490.003,640.003,350.003,490.003,490.0010.09%38,670
Feb 4, 20263,170.003,350.003,000.003,170.003,170.008.56%12,000
Feb 3, 20262,920.003,150.002,850.002,920.002,920.00-2.34%42,964
Feb 2, 20262,990.003,150.002,790.002,990.002,990.00-68,625
Jan 30, 20262,990.003,100.002,700.002,990.002,990.0010.74%34,949
Jan 29, 20262,700.003,000.002,550.002,700.002,700.00-10.00%16,295
Jan 28, 20263,000.003,100.002,800.003,000.003,000.00-7.69%23,576
Jan 27, 20263,250.003,500.003,100.003,250.003,250.00-14.02%40,575
Jan 26, 20263,780.004,000.003,630.003,780.003,780.00-37,569
Jan 23, 20263,780.004,000.003,630.003,780.003,780.003.85%37,569
Jan 22, 20263,640.003,660.003,500.003,640.003,640.000.28%46,634
Jan 21, 20263,630.003,660.003,450.003,630.003,630.0013.79%30,976
Jan 20, 20263,190.003,450.003,100.003,190.003,190.004.93%37,813
Jan 19, 20263,040.003,250.002,900.003,040.003,040.001.67%116,191
Jan 16, 20262,990.003,000.002,900.002,990.002,990.00-41,296
Jan 15, 20262,990.003,100.002,980.002,990.002,990.00-1.32%58,982
Jan 14, 20263,030.003,150.002,900.003,030.003,030.002.71%88,452
Jan 13, 20262,950.003,160.002,760.002,950.002,950.007.27%80,580
Jan 9, 20262,750.002,780.002,600.002,750.002,750.007.00%52,966
Jan 8, 20262,570.002,700.002,400.002,570.002,570.007.08%55,382
Jan 7, 20262,400.002,500.002,200.002,400.002,400.009.59%23,737
Jan 6, 20262,190.002,250.002,100.002,190.002,190.0011.73%36,221
Jan 5, 20261,960.002,100.001,870.001,960.001,960.003.70%80,120
Jan 2, 20261,890.001,990.001,850.001,890.001,890.000.53%42,713
Dec 31, 20251,880.001,990.001,820.001,880.001,880.000.53%63,991
Dec 30, 20251,870.001,900.001,850.001,870.001,870.003.31%30,016
Dec 29, 20251,810.001,870.001,770.001,810.001,810.000.56%35,849
Dec 24, 20251,800.001,840.001,790.001,800.001,800.001.12%25,109
Dec 23, 20251,780.001,800.001,700.001,780.001,780.00-13,071
Dec 22, 20251,780.001,800.001,730.001,780.001,780.00-1.11%12,921
Dec 19, 20251,800.001,850.001,760.001,800.001,800.00-3.74%14,888
Dec 18, 20251,870.001,980.001,760.001,870.001,870.00-1.58%31,241
Dec 17, 20251,900.001,980.001,750.001,900.001,900.009.83%18,199
Dec 16, 20251,724.001,750.001,600.001,730.001,724.0012.34%8,400
Dec 15, 20251,534.661,700.001,470.001,540.001,534.661.32%27,229
Dec 12, 20251,514.731,550.001,470.001,520.001,514.734.11%15,029
Dec 11, 20251,454.941,550.001,400.001,460.001,454.945.80%12,601
Dec 10, 20251,375.211,500.001,320.001,380.001,375.21-0.72%277,910
Dec 8, 20251,385.181,390.001,370.001,390.001,385.18-16,456
Dec 5, 20251,385.181,390.001,380.001,390.001,385.180.72%15,713
Dec 4, 20251,375.211,390.001,360.001,380.001,375.214.55%14,759
Dec 3, 20251,315.421,380.001,250.001,320.001,315.42-1.49%8,731
Dec 2, 20251,335.351,360.001,300.001,340.001,335.35-2.90%6,145
Dec 1, 20251,375.211,400.001,350.001,380.001,375.212.22%6,376
Nov 28, 20251,345.321,390.001,330.001,350.001,345.320.75%4,375
Nov 27, 20251,335.351,370.001,310.001,340.001,335.352.29%4,735
Nov 26, 20251,305.461,380.001,250.001,310.001,305.46-2.96%6,557
Nov 25, 20251,345.321,380.001,300.001,350.001,345.32-13,742
Nov 24, 20251,345.321,390.001,300.001,350.001,345.32-2.88%24,543
Nov 21, 20251,385.181,390.001,360.001,390.001,385.181.46%14,188
Nov 20, 20251,365.251,390.001,350.001,370.001,365.25-6,029
Nov 19, 20251,365.251,390.001,350.001,370.001,365.25-1.44%5,201
Nov 18, 20251,385.181,400.001,380.001,390.001,385.18-4,324
Nov 17, 20251,385.181,400.001,380.001,390.001,385.180.72%4,196
Nov 14, 20251,375.211,400.001,350.001,380.001,375.21-1.43%16,838
Nov 13, 20251,395.151,400.001,370.001,400.001,395.140.72%114,612
Nov 12, 20251,385.181,400.001,380.001,390.001,385.181.46%4,208
Nov 11, 20251,365.251,400.001,300.001,370.001,365.25-2.14%3,905
Nov 10, 20251,395.151,440.001,350.001,400.001,395.14-169,561
Nov 7, 20251,395.151,420.001,350.001,400.001,395.14-171,168
Nov 6, 20251,395.151,400.001,350.001,400.001,395.14-26,666
Nov 5, 20251,395.151,400.001,390.001,400.001,395.14-7,642
Nov 4, 20251,395.151,400.001,380.001,400.001,395.14-46,171
Oct 30, 20251,395.151,400.001,400.001,400.001,395.14-3,652
Oct 28, 20251,395.151,440.001,390.001,400.001,395.14-35,266
Oct 27, 20251,395.151,400.001,390.001,400.001,395.14-42,525
Oct 24, 20251,395.151,400.001,390.001,400.001,395.14-62,183
Oct 23, 20251,395.151,400.001,380.001,400.001,395.14-67,448
Oct 22, 20251,395.151,400.001,390.001,400.001,395.140.72%65,382
Oct 21, 20251,385.181,460.001,350.001,390.001,385.18-0.71%43,149
Oct 20, 20251,395.151,460.001,370.001,400.001,395.140.72%87,599
Oct 17, 20251,385.181,400.001,380.001,390.001,385.18-0.71%10,064
Oct 16, 20251,395.151,400.001,390.001,400.001,395.140.72%13,720
Oct 15, 20251,385.181,400.001,350.001,390.001,385.18-2.11%11,919
Oct 13, 20251,415.081,480.001,350.001,420.001,415.08-4.05%16,130
Oct 10, 20251,474.871,500.001,400.001,480.001,474.87-1.33%22,652
Oct 9, 20251,494.801,500.001,450.001,500.001,494.802.04%23,091
Oct 8, 20251,464.901,500.001,450.001,470.001,464.901.38%10,297
Oct 7, 20251,444.971,500.001,390.001,450.001,444.977.41%10,182
Oct 6, 20251,345.321,500.001,250.001,350.001,345.32-0.74%23,971
Oct 3, 20251,355.281,390.001,320.001,360.001,355.281.49%49,657
Oct 2, 20251,335.351,360.001,320.001,340.001,335.35-2.90%11,921