PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 440.00 | 450.00 | 400.00 | 430.00 | 430.00 | 23,363 |
| 2026-04-22 | 450.00 | 460.00 | 420.00 | 440.00 | 440.00 | 10,593 |
| 2026-04-21 | 455.00 | 500.00 | 445.00 | 450.00 | 450.00 | 23,758 |
| 2026-04-20 | 475.00 | 475.00 | 450.00 | 455.00 | 455.00 | 25,250 |
| 2026-04-17 | 495.00 | 495.00 | 450.00 | 475.00 | 475.00 | 17,630 |
| 2026-04-16 | 505.00 | 530.00 | 490.00 | 495.00 | 495.00 | 9,483 |
| 2026-04-15 | 525.00 | 530.00 | 495.00 | 505.00 | 505.00 | 5,810 |
| 2026-04-14 | 540.00 | 540.00 | 495.00 | 525.00 | 525.00 | 9,178 |
| 2026-04-13 | 540.00 | 560.00 | 530.00 | 540.00 | 540.00 | 25,710 |
| 2026-04-10 | 495.00 | 565.00 | 495.00 | 540.00 | 540.00 | 8,343 |
| 2026-04-09 | 465.00 | 530.00 | 465.00 | 495.00 | 495.00 | 14,524 |
| 2026-04-08 | 455.00 | 480.00 | 420.00 | 465.00 | 465.00 | 12,769 |
| 2026-04-02 | 490.00 | 490.00 | 450.00 | 455.00 | 455.00 | 12,751 |
| 2026-04-01 | 505.00 | 505.00 | 450.00 | 490.00 | 490.00 | 13,672 |
| 2026-03-31 | 550.00 | 550.00 | 495.00 | 505.00 | 505.00 | 24,690 |
| 2026-03-30 | 540.00 | 560.00 | 500.00 | 550.00 | 550.00 | 11,061 |
| 2026-03-27 | 490.00 | 560.00 | 455.00 | 540.00 | 540.00 | 55,411 |
| 2026-03-26 | 495.00 | 495.00 | 450.00 | 490.00 | 490.00 | 8,893 |
| 2026-03-25 | 495.00 | 500.00 | 480.00 | 495.00 | 495.00 | 17,673 |
| 2026-03-24 | 515.00 | 550.00 | 480.00 | 495.00 | 495.00 | 30,997 |
| 2026-03-23 | 525.00 | 550.00 | 490.00 | 515.00 | 515.00 | 17,045 |
| 2026-03-20 | 545.00 | 555.00 | 490.00 | 525.00 | 525.00 | 34,037 |
| 2026-03-19 | 570.00 | 640.00 | 490.00 | 545.00 | 545.00 | 22,344 |
| 2026-03-18 | 650.00 | 650.00 | 555.00 | 570.00 | 570.00 | 17,418 |
| 2026-03-17 | 745.00 | 745.00 | 640.00 | 650.00 | 650.00 | 4,202 |
| 2026-03-16 | 845.00 | 845.00 | 720.00 | 745.00 | 745.00 | 13,045 |
| 2026-03-13 | 880.00 | 890.00 | 750.00 | 845.00 | 845.00 | 79,791 |
| 2026-03-12 | 770.00 | 885.00 | 770.00 | 880.00 | 880.00 | 40,470 |
| 2026-03-11 | 675.00 | 775.00 | 675.00 | 770.00 | 770.00 | 28,884 |
| 2026-03-10 | 600.00 | 690.00 | 600.00 | 675.00 | 675.00 | 38,085 |
| 2026-03-09 | 560.00 | 640.00 | 560.00 | 600.00 | 600.00 | 37,646 |
| 2026-03-06 | 505.00 | 580.00 | 505.00 | 560.00 | 560.00 | 31,838 |
| 2026-03-05 | 450.00 | 515.00 | 450.00 | 505.00 | 505.00 | 44,709 |
| 2026-03-04 | 400.00 | 460.00 | 400.00 | 450.00 | 450.00 | 33,550 |
| 2026-03-03 | 355.00 | 400.00 | 355.00 | 400.00 | 400.00 | 14,255 |
| 2026-03-02 | 330.00 | 375.00 | 320.00 | 355.00 | 355.00 | 25,472 |
| 2026-02-27 | 315.00 | 360.00 | 300.00 | 330.00 | 330.00 | 16,457 |
| 2026-02-26 | 310.00 | 350.00 | 300.00 | 315.00 | 315.00 | 7,030 |
| 2026-02-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-02-23 | 315.00 | 320.00 | 300.00 | 310.00 | 310.00 | 13,308 |
| 2026-02-20 | 315.00 | 330.00 | 300.00 | 315.00 | 315.00 | 4,939 |
| 2026-02-19 | 340.00 | 340.00 | 295.00 | 315.00 | 315.00 | 12,426 |
| 2026-02-18 | 310.00 | 350.00 | 310.00 | 340.00 | 340.00 | 7,632 |
| 2026-02-17 | 345.00 | 350.00 | 295.00 | 310.00 | 310.00 | 19,200 |
| 2026-02-16 | 315.00 | 350.00 | 290.00 | 345.00 | 345.00 | 2,430 |
| 2026-02-13 | 305.00 | 350.00 | 290.00 | 315.00 | 315.00 | 14,185 |
| 2026-02-12 | 325.00 | 350.00 | 300.00 | 305.00 | 305.00 | 8,192 |
| 2026-02-11 | 335.00 | 350.00 | 305.00 | 325.00 | 325.00 | 5,995 |
| 2026-02-10 | 340.00 | 350.00 | 305.00 | 335.00 | 335.00 | 5,305 |
| 2026-02-09 | 315.00 | 350.00 | 305.00 | 340.00 | 340.00 | 6,645 |
| 2026-02-06 | 305.00 | 330.00 | 300.00 | 315.00 | 315.00 | 3,648 |
| 2026-02-05 | 320.00 | 320.00 | 280.00 | 305.00 | 305.00 | 9,820 |
| 2026-02-04 | 345.00 | 345.00 | 310.00 | 320.00 | 320.00 | 8,143 |
| 2026-02-03 | 360.00 | 365.00 | 320.00 | 345.00 | 345.00 | 2,783 |
| 2026-02-02 | 360.00 | 365.00 | 320.00 | 360.00 | 360.00 | 4,203 |
| 2026-01-30 | 370.00 | 370.00 | 345.00 | 360.00 | 360.00 | 5,896 |
| 2026-01-29 | 365.00 | 370.00 | 340.00 | 370.00 | 370.00 | 8,875 |
| 2026-01-28 | 350.00 | 370.00 | 350.00 | 365.00 | 365.00 | 7,531 |
| 2026-01-27 | 330.00 | 365.00 | 330.00 | 350.00 | 350.00 | 31,027 |
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.