PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-16 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2023-08-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-14 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2023-08-11 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2023-08-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-02 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 1,010 |
| 2023-08-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-31 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 100 |
| 2023-07-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-18 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 2 |
| 2023-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-05 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 110 |
| 2023-07-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-20 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2023-06-19 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2023-06-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-15 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2023-06-14 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 100 |
| 2023-06-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-07 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 50 |
| 2023-06-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-05-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-05-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-05-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-05-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-05-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-05-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.