PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 90 |
| 2024-10-31 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-10-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-28 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 240 |
| 2024-10-25 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-10-24 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 60 |
| 2024-10-23 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 200 |
| 2024-10-22 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 100 |
| 2024-10-21 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-10-18 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-10-17 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-10-16 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2024-10-15 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 340 |
| 2024-10-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-10 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 50 |
| 2024-10-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-08 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2024-10-07 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 120 |
| 2024-10-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-10-03 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2024-10-02 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-10-01 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-30 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-26 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 1,970 |
| 2024-09-25 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 30 |
| 2024-09-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-20 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-19 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-18 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-17 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-13 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-12 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2024-09-11 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 100 |
| 2024-09-10 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 50 |
| 2024-09-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-06 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2024-09-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-04 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-09-03 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 40 |
| 2024-09-02 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2024-08-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-28 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-08-27 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-08-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-23 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-08-22 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-08-21 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 140 |
| 2024-08-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-19 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 10 |
| 2024-08-16 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 20 |
| 2024-08-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-14 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 150 |
| 2024-08-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-08-07 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 1,520 |
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.