PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-01-30 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 50 |
| 2025-01-29 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 10 |
| 2025-01-28 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2025-01-27 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 70 |
| 2025-01-24 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 110 |
| 2025-01-23 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 100 |
| 2025-01-22 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 30 |
| 2025-01-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-01-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-01-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-01-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20 |
| 2025-01-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-01-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20 |
| 2025-01-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 260 |
| 2025-01-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 40 |
| 2025-01-09 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 200 |
| 2025-01-08 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 170 |
| 2025-01-07 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 50 |
| 2025-01-06 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2025-01-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 79 |
| 2025-01-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 130 |
| 2024-12-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 30 |
| 2024-12-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-12-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,410 |
| 2024-12-24 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 390 |
| 2024-12-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 110 |
| 2024-12-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 70 |
| 2024-12-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 50 |
| 2024-12-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 180 |
| 2024-12-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20 |
| 2024-12-13 | 400.00 | 400.00 | 370.00 | 400.00 | 400.00 | 40 |
| 2024-12-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 120 |
| 2024-12-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2024-12-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2024-12-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 130 |
| 2024-12-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2024-12-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 350 |
| 2024-12-02 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 120 |
| 2024-11-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 110 |
| 2024-11-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2024-11-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-11-25 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 250 |
| 2024-11-22 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 150 |
| 2024-11-21 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2024-11-20 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-11-19 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-11-18 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-11-15 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 220 |
| 2024-11-14 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 160 |
| 2024-11-13 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2024-11-12 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 300 |
| 2024-11-11 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 60 |
| 2024-11-08 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-11-07 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 360 |
| 2024-11-06 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-11-05 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-11-04 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 70 |
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.