PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 325.00 | 350.00 | 320.00 | 330.00 | 330.00 | 28,645 |
| 2026-01-23 | 300.00 | 330.00 | 300.00 | 325.00 | 325.00 | 10,204 |
| 2026-01-22 | 300.00 | 325.00 | 280.00 | 300.00 | 300.00 | 9,976 |
| 2026-01-21 | 305.00 | 305.00 | 280.00 | 300.00 | 300.00 | 25,390 |
| 2026-01-20 | 300.00 | 310.00 | 280.00 | 305.00 | 305.00 | 10,919 |
| 2026-01-19 | 280.00 | 305.00 | 280.00 | 300.00 | 300.00 | 11,250 |
| 2026-01-16 | 250.00 | 280.00 | 250.00 | 280.00 | 280.00 | 458 |
| 2026-01-15 | 255.00 | 260.00 | 240.00 | 250.00 | 250.00 | 4,139 |
| 2026-01-14 | 270.00 | 270.00 | 230.00 | 255.00 | 255.00 | 10,719 |
| 2026-01-13 | 290.00 | 290.00 | 255.00 | 270.00 | 270.00 | 7,714 |
| 2026-01-09 | 290.00 | 300.00 | 280.00 | 295.00 | 295.00 | 13,436 |
| 2026-01-08 | 295.00 | 295.00 | 280.00 | 290.00 | 290.00 | 1,290 |
| 2026-01-07 | 300.00 | 300.00 | 280.00 | 295.00 | 295.00 | 1,302 |
| 2026-01-06 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 5,224 |
| 2026-01-05 | 295.00 | 310.00 | 285.00 | 300.00 | 300.00 | 6,258 |
| 2026-01-02 | 265.00 | 300.00 | 265.00 | 295.00 | 295.00 | 14,629 |
| 2025-12-31 | 250.00 | 285.00 | 250.00 | 265.00 | 265.00 | 958 |
| 2025-12-30 | 250.00 | 260.00 | 245.00 | 250.00 | 250.00 | 3,839 |
| 2025-12-29 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 25,316 |
| 2025-12-24 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | 3,899 |
| 2025-12-23 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | 5,318 |
| 2025-12-22 | 235.00 | 260.00 | 235.00 | 250.00 | 250.00 | 5,927 |
| 2025-12-19 | 230.00 | 260.00 | 230.00 | 235.00 | 235.00 | 4,798 |
| 2025-12-18 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | 5,657 |
| 2025-12-17 | 250.00 | 250.00 | 225.00 | 230.00 | 230.00 | 12,860 |
| 2025-12-16 | 225.00 | 255.00 | 225.00 | 250.00 | 250.00 | 859 |
| 2025-12-15 | 220.00 | 250.00 | 210.00 | 225.00 | 225.00 | 6,335 |
| 2025-12-12 | 220.00 | 230.00 | 190.00 | 220.00 | 220.00 | 2,301 |
| 2025-12-11 | 255.00 | 270.00 | 220.00 | 220.00 | 220.00 | 3,628 |
| 2025-12-10 | 245.00 | 260.00 | 220.00 | 255.00 | 255.00 | 2,309 |
| 2025-12-08 | 245.00 | 260.00 | 240.00 | 245.00 | 245.00 | 1,326 |
| 2025-12-05 | 250.00 | 260.00 | 245.00 | 245.00 | 245.00 | 3,748 |
| 2025-12-04 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 5,268 |
| 2025-12-03 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 2,888 |
| 2025-12-02 | 250.00 | 275.00 | 250.00 | 250.00 | 250.00 | 1,849 |
| 2025-12-01 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 34 |
| 2025-11-28 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 685 |
| 2025-11-27 | 285.00 | 285.00 | 250.00 | 260.00 | 260.00 | 1,160 |
| 2025-11-26 | 280.00 | 300.00 | 250.00 | 285.00 | 285.00 | 3,453 |
| 2025-11-25 | 280.00 | 300.00 | 260.00 | 280.00 | 280.00 | 838 |
| 2025-11-24 | 250.00 | 280.00 | 250.00 | 280.00 | 280.00 | 1,835 |
| 2025-11-21 | 250.00 | 280.00 | 250.00 | 250.00 | 250.00 | 6,542 |
| 2025-11-20 | 290.00 | 290.00 | 250.00 | 250.00 | 250.00 | 1,617 |
| 2025-11-19 | 280.00 | 290.00 | 260.00 | 290.00 | 290.00 | 579 |
| 2025-11-18 | 280.00 | 290.00 | 260.00 | 280.00 | 280.00 | 1,834 |
| 2025-11-17 | 290.00 | 295.00 | 260.00 | 280.00 | 280.00 | 1,083 |
| 2025-11-14 | 300.00 | 310.00 | 290.00 | 290.00 | 290.00 | 6,943 |
| 2025-11-13 | 310.00 | 310.00 | 290.00 | 300.00 | 300.00 | 676 |
| 2025-11-12 | 320.00 | 320.00 | 290.00 | 310.00 | 310.00 | 1,845 |
| 2025-11-11 | 295.00 | 325.00 | 290.00 | 320.00 | 320.00 | 2,414 |
| 2025-11-10 | 330.00 | 345.00 | 290.00 | 295.00 | 295.00 | 10,031 |
| 2025-11-07 | 345.00 | 345.00 | 320.00 | 330.00 | 330.00 | 11,272 |
| 2025-11-06 | 335.00 | 370.00 | 320.00 | 345.00 | 345.00 | 2,469 |
| 2025-11-05 | 330.00 | 340.00 | 320.00 | 335.00 | 335.00 | 16,220 |
| 2025-11-04 | 310.00 | 330.00 | 300.00 | 330.00 | 330.00 | 8,375 |
| 2025-10-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-10-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-10-28 | 280.00 | 320.00 | 280.00 | 310.00 | 310.00 | 475 |
| 2025-10-27 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | 321 |
| 2025-10-24 | 245.00 | 280.00 | 245.00 | 280.00 | 280.00 | 401 |
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.