PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 768 |
| 2025-07-25 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 1,134 |
| 2025-07-24 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-07-23 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 635 |
| 2025-07-22 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 10 |
| 2025-07-21 | 305.00 | 305.00 | 260.00 | 260.00 | 260.00 | 2,110 |
| 2025-07-18 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 170 |
| 2025-07-17 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 111 |
| 2025-07-16 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 177 |
| 2025-07-15 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 50 |
| 2025-07-14 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 685 |
| 2025-07-11 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 340 |
| 2025-07-10 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 20 |
| 2025-07-09 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 390 |
| 2025-07-08 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 83 |
| 2025-07-04 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1,432 |
| 2025-07-03 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 390 |
| 2025-07-02 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | 148 |
| 2025-07-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 370 |
| 2025-06-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 210 |
| 2025-06-27 | 360.00 | 360.00 | 310.00 | 310.00 | 310.00 | 1,000 |
| 2025-06-26 | 360.00 | 360.00 | 310.00 | 360.00 | 360.00 | 90 |
| 2025-06-25 | 360.00 | 360.00 | 310.00 | 360.00 | 360.00 | 10 |
| 2025-06-24 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-06-23 | 360.00 | 360.00 | 310.00 | 360.00 | 360.00 | 130 |
| 2025-06-20 | 360.00 | 360.00 | 310.00 | 360.00 | 360.00 | 125 |
| 2025-06-19 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-06-18 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 80 |
| 2025-06-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 50 |
| 2025-06-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 20 |
| 2025-06-13 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-06-12 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 151 |
| 2025-06-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 75 |
| 2025-06-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 50 |
| 2025-06-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 115 |
| 2025-06-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-06-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 860 |
| 2025-06-04 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 210 |
| 2025-06-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 234 |
| 2025-06-02 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 415 |
| 2025-05-30 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 240 |
| 2025-05-29 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2025-05-28 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-05-27 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-05-26 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2025-05-23 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 71 |
| 2025-05-22 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 1,030 |
| 2025-05-21 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2025-05-20 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-05-19 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 570 |
| 2025-05-16 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2025-05-15 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 60 |
| 2025-05-14 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-05-13 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-05-12 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 230 |
| 2025-05-09 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 430 |
| 2025-05-08 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 473 |
| 2025-05-07 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 30 |
| 2025-05-06 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 40 |
| 2025-05-05 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 170 |
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.