PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 240.00 | 260.00 | 240.00 | 245.00 | 245.00 | 1,890 |
| 2025-10-22 | 230.00 | 240.00 | 210.00 | 240.00 | 240.00 | 5,595 |
| 2025-10-21 | 210.00 | 240.00 | 210.00 | 230.00 | 230.00 | 4,924 |
| 2025-10-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3,036 |
| 2025-10-17 | 190.00 | 210.00 | 190.00 | 210.00 | 210.00 | 10,180 |
| 2025-10-16 | 180.00 | 200.00 | 180.00 | 190.00 | 190.00 | 504 |
| 2025-10-15 | 180.00 | 200.00 | 175.00 | 180.00 | 180.00 | 13,099 |
| 2025-10-13 | 175.00 | 190.00 | 175.00 | 180.00 | 180.00 | 1,269 |
| 2025-10-10 | 160.00 | 180.00 | 160.00 | 175.00 | 175.00 | 11,561 |
| 2025-10-09 | 165.00 | 170.00 | 160.00 | 160.00 | 160.00 | 3,692 |
| 2025-10-08 | 170.00 | 180.00 | 160.00 | 165.00 | 165.00 | 5,425 |
| 2025-10-07 | 180.00 | 180.00 | 160.00 | 170.00 | 170.00 | 2,373 |
| 2025-10-06 | 170.00 | 185.00 | 170.00 | 180.00 | 180.00 | 6,856 |
| 2025-10-03 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 4,860 |
| 2025-10-02 | 175.00 | 180.00 | 170.00 | 180.00 | 180.00 | 3,970 |
| 2025-10-01 | 185.00 | 185.00 | 160.00 | 175.00 | 175.00 | 810 |
| 2025-09-30 | 185.00 | 185.00 | 170.00 | 185.00 | 185.00 | 2,710 |
| 2025-09-29 | 180.00 | 185.00 | 170.00 | 185.00 | 185.00 | 11,720 |
| 2025-09-26 | 185.00 | 185.00 | 170.00 | 180.00 | 180.00 | 3,505 |
| 2025-09-25 | 185.00 | 185.00 | 170.00 | 185.00 | 185.00 | 1,325 |
| 2025-09-24 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | 6,892 |
| 2025-09-23 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2,517 |
| 2025-09-22 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 80 |
| 2025-09-19 | 175.00 | 195.00 | 170.00 | 190.00 | 190.00 | 3,094 |
| 2025-09-18 | 180.00 | 190.00 | 170.00 | 175.00 | 175.00 | 2,329 |
| 2025-09-17 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | 2,761 |
| 2025-09-16 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | 2,155 |
| 2025-09-15 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1,959 |
| 2025-09-12 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 8,369 |
| 2025-09-11 | 205.00 | 205.00 | 180.00 | 190.00 | 190.00 | 19,137 |
| 2025-09-10 | 210.00 | 240.00 | 200.00 | 205.00 | 205.00 | 1,206 |
| 2025-09-09 | 205.00 | 220.00 | 200.00 | 210.00 | 210.00 | 3,585 |
| 2025-09-08 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 1,124 |
| 2025-09-04 | 220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 898 |
| 2025-09-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,598 |
| 2025-09-02 | 220.00 | 230.00 | 215.00 | 220.00 | 220.00 | 1,756 |
| 2025-09-01 | 220.00 | 250.00 | 215.00 | 220.00 | 220.00 | 1,165 |
| 2025-08-29 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 460 |
| 2025-08-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 50 |
| 2025-08-27 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 2,303 |
| 2025-08-26 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 297 |
| 2025-08-25 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1,174 |
| 2025-08-22 | 215.00 | 220.00 | 210.00 | 220.00 | 220.00 | 479 |
| 2025-08-21 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | 2,270 |
| 2025-08-20 | 245.00 | 245.00 | 220.00 | 220.00 | 220.00 | 1,038 |
| 2025-08-19 | 255.00 | 260.00 | 220.00 | 245.00 | 245.00 | 6,520 |
| 2025-08-18 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 4,172 |
| 2025-08-15 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1,010 |
| 2025-08-14 | 240.00 | 255.00 | 240.00 | 255.00 | 255.00 | 1,310 |
| 2025-08-13 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 1,358 |
| 2025-08-12 | 225.00 | 250.00 | 225.00 | 240.00 | 240.00 | 883 |
| 2025-08-11 | 225.00 | 240.00 | 220.00 | 225.00 | 225.00 | 2,393 |
| 2025-08-07 | 240.00 | 240.00 | 225.00 | 225.00 | 225.00 | 3,377 |
| 2025-08-06 | 240.00 | 260.00 | 225.00 | 240.00 | 240.00 | 232 |
| 2025-08-05 | 250.00 | 260.00 | 225.00 | 240.00 | 240.00 | 428 |
| 2025-08-04 | 260.00 | 260.00 | 225.00 | 250.00 | 250.00 | 844 |
| 2025-08-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 60 |
| 2025-07-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1,492 |
| 2025-07-30 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 40 |
| 2025-07-29 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 203 |
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.