PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 415.00 | 415.00 | 355.00 | 380.00 | 380.00 | 1,958 |
| 2026-07-20 | 390.00 | 420.00 | 345.00 | 415.00 | 415.00 | 26,290 |
| 2026-07-17 | 385.00 | 435.00 | 350.00 | 390.00 | 390.00 | 1,154 |
| 2026-07-16 | 340.00 | 390.00 | 340.00 | 385.00 | 385.00 | 926 |
| 2026-07-15 | 350.00 | 395.00 | 330.00 | 340.00 | 340.00 | 17,019 |
| 2026-07-14 | 380.00 | 400.00 | 340.00 | 350.00 | 350.00 | 10,367 |
| 2026-07-13 | 400.00 | 400.00 | 340.00 | 380.00 | 380.00 | 12,441 |
| 2026-07-10 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 1,071 |
| 2026-07-09 | 415.00 | 420.00 | 395.00 | 405.00 | 405.00 | 11,400 |
| 2026-07-08 | 385.00 | 440.00 | 385.00 | 415.00 | 415.00 | 6,826 |
| 2026-07-06 | 345.00 | 395.00 | 345.00 | 385.00 | 385.00 | 5,703 |
| 2026-07-03 | 330.00 | 355.00 | 325.00 | 345.00 | 345.00 | 16,023 |
| 2026-07-02 | 335.00 | 350.00 | 325.00 | 330.00 | 330.00 | 8,801 |
| 2026-07-01 | 340.00 | 340.00 | 325.00 | 335.00 | 335.00 | 9,532 |
| 2026-06-30 | 355.00 | 355.00 | 325.00 | 340.00 | 340.00 | 5,300 |
| 2026-06-29 | 360.00 | 360.00 | 340.00 | 355.00 | 355.00 | 11,033 |
| 2026-06-26 | 360.00 | 360.00 | 325.00 | 360.00 | 360.00 | 5,015 |
| 2026-06-25 | 380.00 | 380.00 | 350.00 | 360.00 | 360.00 | 13,696 |
| 2026-06-24 | 375.00 | 380.00 | 370.00 | 380.00 | 380.00 | 7,749 |
| 2026-06-23 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 4,065 |
| 2026-06-22 | 390.00 | 390.00 | 355.00 | 375.00 | 375.00 | 5,018 |
| 2026-06-19 | 385.00 | 410.00 | 355.00 | 390.00 | 390.00 | 5,103 |
| 2026-06-18 | 380.00 | 390.00 | 375.00 | 385.00 | 385.00 | 4,061 |
| 2026-06-17 | 385.00 | 390.00 | 370.00 | 380.00 | 380.00 | 2,215 |
| 2026-06-16 | 380.00 | 420.00 | 375.00 | 385.00 | 385.00 | 7,838 |
| 2026-06-15 | 395.00 | 400.00 | 350.00 | 380.00 | 380.00 | 10,166 |
| 2026-06-12 | 400.00 | 410.00 | 390.00 | 395.00 | 395.00 | 3,823 |
| 2026-06-11 | 390.00 | 420.00 | 390.00 | 400.00 | 400.00 | 4,558 |
| 2026-06-10 | 385.00 | 420.00 | 380.00 | 390.00 | 390.00 | 9,314 |
| 2026-06-09 | 395.00 | 420.00 | 380.00 | 385.00 | 385.00 | 2,860 |
| 2026-06-08 | 385.00 | 425.00 | 385.00 | 395.00 | 395.00 | 6,410 |
| 2026-06-05 | 400.00 | 400.00 | 370.00 | 385.00 | 385.00 | 8,086 |
| 2026-06-04 | 395.00 | 400.00 | 380.00 | 400.00 | 400.00 | 2,013 |
| 2026-06-03 | 385.00 | 405.00 | 380.00 | 395.00 | 395.00 | 4,374 |
| 2026-06-02 | 375.00 | 405.00 | 360.00 | 385.00 | 385.00 | 7,134 |
| 2026-06-01 | 395.00 | 440.00 | 340.00 | 375.00 | 375.00 | 15,107 |
| 2026-05-29 | 395.00 | 440.00 | 390.00 | 395.00 | 395.00 | 687 |
| 2026-05-28 | 405.00 | 410.00 | 390.00 | 395.00 | 395.00 | 1,856 |
| 2026-05-26 | 410.00 | 410.00 | 385.00 | 405.00 | 405.00 | 15,677 |
| 2026-05-25 | 410.00 | 410.00 | 390.00 | 410.00 | 410.00 | 6,259 |
| 2026-05-22 | 410.00 | 415.00 | 395.00 | 410.00 | 410.00 | 7,699 |
| 2026-05-21 | 420.00 | 420.00 | 365.00 | 410.00 | 410.00 | 17,989 |
| 2026-05-20 | 420.00 | 435.00 | 420.00 | 425.00 | 425.00 | 1,652 |
| 2026-05-19 | 410.00 | 420.00 | 390.00 | 420.00 | 420.00 | 2,167 |
| 2026-05-18 | 405.00 | 435.00 | 390.00 | 410.00 | 410.00 | 19,508 |
| 2026-05-15 | 415.00 | 435.00 | 400.00 | 405.00 | 405.00 | 17,956 |
| 2026-05-14 | 425.00 | 475.00 | 400.00 | 415.00 | 415.00 | 3,896 |
| 2026-05-13 | 435.00 | 435.00 | 400.00 | 425.00 | 425.00 | 9,648 |
| 2026-05-12 | 450.00 | 450.00 | 430.00 | 435.00 | 435.00 | 7,605 |
| 2026-05-11 | 445.00 | 500.00 | 435.00 | 450.00 | 450.00 | 4,819 |
| 2026-05-08 | 445.00 | 470.00 | 425.00 | 445.00 | 445.00 | 2,629 |
| 2026-05-07 | 425.00 | 470.00 | 425.00 | 445.00 | 445.00 | 3,600 |
| 2026-05-06 | 465.00 | 470.00 | 400.00 | 425.00 | 425.00 | 14,615 |
| 2026-05-05 | 420.00 | 480.00 | 420.00 | 465.00 | 465.00 | 1,782 |
| 2026-05-04 | 405.00 | 465.00 | 400.00 | 420.00 | 420.00 | 8,967 |
| 2026-04-30 | 450.00 | 500.00 | 390.00 | 405.00 | 405.00 | 77,481 |
| 2026-04-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 14,799 |
| 2026-04-28 | 465.00 | 480.00 | 430.00 | 450.00 | 450.00 | 2,503 |
| 2026-04-27 | 465.00 | 500.00 | 450.00 | 465.00 | 465.00 | 11,807 |
| 2026-04-24 | 430.00 | 480.00 | 430.00 | 465.00 | 465.00 | 6,953 |
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.