PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 170 |
| 2025-05-02 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 90 |
| 2025-04-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 28 |
| 2025-04-29 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 120 |
| 2025-04-28 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-04-25 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 2,070 |
| 2025-04-24 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-04-23 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2025-04-22 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 720 |
| 2025-04-17 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-04-16 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 50 |
| 2025-04-15 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2025-04-14 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 150 |
| 2025-04-11 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-04-10 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 170 |
| 2025-04-09 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 58 |
| 2025-04-08 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 160 |
| 2025-04-04 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-04-03 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 110 |
| 2025-04-02 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 100 |
| 2025-03-28 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 140 |
| 2025-03-27 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 50 |
| 2025-03-26 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 190 |
| 2025-03-25 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 230 |
| 2025-03-24 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 112 |
| 2025-03-21 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 2,800 |
| 2025-03-20 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-03-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-18 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-03-17 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 170 |
| 2025-03-14 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 520 |
| 2025-03-13 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-03-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-10 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 510 |
| 2025-03-07 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-03-06 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2025-03-05 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 960 |
| 2025-03-04 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 70 |
| 2025-03-03 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 100 |
| 2025-02-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20 |
| 2025-02-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20 |
| 2025-02-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-25 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 70 |
| 2025-02-24 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-02-21 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2025-02-20 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 50 |
| 2025-02-19 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 2,670 |
| 2025-02-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 150 |
| 2025-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40 |
| 2025-02-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-02-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 120 |
| 2025-02-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-10 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | 120 |
| 2025-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 560 |
| 2025-02-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20 |
| 2025-02-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 690 |
| 2025-02-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 30 |
| 2025-02-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 134 |
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.