National Investment Company Limited (DAR:NICO)
Tanzania
· Delayed Price · Currency is TZS 1,380.00
+60.00 (4.55%)
At close: Dec 4, 2025
DAR:NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,645.31 | -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 |
| Aug 29, 2025 | 1,759.44 | 1,950.00 | 1,630.00 | 1,850.00 | 1,759.44 | -3.14% | 8,209 |
| Aug 28, 2025 | 1,816.50 | 2,000.00 | 1,790.00 | 1,910.00 | 1,816.50 | 6.70% | 12,701 |
| Aug 27, 2025 | 1,702.38 | 1,840.00 | 1,610.00 | 1,790.00 | 1,702.38 | 11.88% | 4,875 |
| Aug 26, 2025 | 1,521.68 | 1,610.00 | 1,510.00 | 1,600.00 | 1,521.68 | 14.29% | 5,113 |
| Aug 25, 2025 | 1,331.47 | 1,510.00 | 1,250.00 | 1,400.00 | 1,331.47 | 6.06% | 29,841 |
| Aug 22, 2025 | 1,255.39 | 1,400.00 | 1,320.00 | 1,320.00 | 1,255.38 | -9.59% | 3,925 |
| Aug 21, 2025 | 1,388.53 | 1,600.00 | 1,460.00 | 1,460.00 | 1,388.53 | -10.98% | 3,428 |
| Aug 20, 2025 | 1,559.72 | 1,640.00 | 1,600.00 | 1,640.00 | 1,559.72 | -7.34% | 2,919 |
| Aug 19, 2025 | 1,683.36 | 1,900.00 | 1,770.00 | 1,770.00 | 1,683.36 | -7.81% | 3,606 |
| Aug 18, 2025 | 1,826.01 | 1,940.00 | 1,920.00 | 1,920.00 | 1,826.01 | -2.04% | 12,273 |
| Aug 15, 2025 | 1,864.06 | 2,100.00 | 1,940.00 | 1,960.00 | 1,864.06 | -14.04% | 14,481 |
| Aug 14, 2025 | 2,168.39 | 2,380.00 | 2,100.00 | 2,280.00 | 2,168.39 | -2.15% | 36,686 |
| Aug 13, 2025 | 2,215.94 | 2,380.00 | 2,200.00 | 2,330.00 | 2,215.94 | -2.10% | 27,310 |
| Aug 12, 2025 | 2,263.50 | 2,400.00 | 2,200.00 | 2,380.00 | 2,263.50 | -0.42% | 31,597 |
| Aug 11, 2025 | 2,273.01 | 2,400.00 | 2,120.00 | 2,390.00 | 2,273.01 | 14.35% | 39,460 |
| Aug 7, 2025 | 1,987.69 | 2,120.00 | 2,000.00 | 2,090.00 | 1,987.69 | 12.97% | 15,202 |
| Aug 6, 2025 | 1,759.44 | 2,000.00 | 1,850.00 | 1,850.00 | 1,759.44 | 5.11% | 4,401 |
| Aug 5, 2025 | 1,673.85 | 1,850.00 | 1,700.00 | 1,760.00 | 1,673.85 | 7.32% | 7,651 |
| Aug 4, 2025 | 1,559.72 | 1,700.00 | 1,640.00 | 1,640.00 | 1,559.72 | - | 21,151 |
| Aug 1, 2025 | 1,559.72 | 1,700.00 | 1,600.00 | 1,640.00 | 1,559.72 | 8.61% | 5,948 |
| Jul 31, 2025 | 1,436.08 | 1,600.00 | 1,440.00 | 1,510.00 | 1,436.08 | 0.67% | 3,194 |
| Jul 30, 2025 | 1,426.57 | 1,600.00 | 1,440.00 | 1,500.00 | 1,426.57 | 4.17% | 2,066 |
| Jul 29, 2025 | 1,369.51 | 1,460.00 | 1,440.00 | 1,440.00 | 1,369.51 | - | 5,090 |
| Jul 28, 2025 | 1,369.51 | 1,440.00 | 1,440.00 | 1,440.00 | 1,369.51 | - | 17,221 |
| Jul 25, 2025 | 1,369.51 | 1,440.00 | 1,440.00 | 1,440.00 | 1,369.51 | - | 13,635 |
| Jul 24, 2025 | 1,369.51 | 1,440.00 | 1,200.00 | 1,440.00 | 1,369.51 | 5.88% | 16,811 |
| Jul 23, 2025 | 1,293.43 | 1,520.00 | 1,360.00 | 1,360.00 | 1,293.43 | -10.53% | 50,504 |
| Jul 22, 2025 | 1,445.59 | 1,550.00 | 1,520.00 | 1,520.00 | 1,445.59 | 4.11% | 341,536 |
| Jul 21, 2025 | 1,388.53 | 1,540.00 | 1,400.00 | 1,460.00 | 1,388.53 | -0.68% | 31,780 |
| Jul 18, 2025 | 1,398.04 | 1,550.00 | 1,410.00 | 1,470.00 | 1,398.04 | 0.68% | 32,655 |
| Jul 17, 2025 | 1,388.53 | 1,550.00 | 1,300.00 | 1,460.00 | 1,388.53 | 8.15% | 12,015 |
| Jul 16, 2025 | 1,283.92 | 1,400.00 | 1,350.00 | 1,350.00 | 1,283.92 | 8.00% | 2,295 |
| Jul 15, 2025 | 1,188.81 | 1,400.00 | 1,250.00 | 1,250.00 | 1,188.81 | 2.46% | 4,414 |
| Jul 14, 2025 | 1,160.28 | 1,240.00 | 1,220.00 | 1,220.00 | 1,160.28 | -0.81% | 4,758 |
| Jul 11, 2025 | 1,169.79 | 1,240.00 | 1,200.00 | 1,230.00 | 1,169.79 | 5.13% | 441 |
| Jul 10, 2025 | 1,112.73 | 1,200.00 | 1,050.00 | 1,170.00 | 1,112.73 | 4.46% | 28,479 |