PRECISION AIR SERVICES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 8,251 |
| 2026-10-13 | 305.00 | 305.00 | 290.00 | 290.00 | 290.00 | 1,595 |
| 2026-10-12 | 290.00 | 320.00 | 290.00 | 305.00 | 305.00 | 2,544 |
| 2026-10-09 | 305.00 | 305.00 | 260.00 | 290.00 | 290.00 | 30,320 |
| 2026-10-08 | 300.00 | 305.00 | 290.00 | 305.00 | 305.00 | 2,201 |
| 2026-10-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,539 |
| 2026-10-06 | 305.00 | 305.00 | 290.00 | 300.00 | 300.00 | 4,612 |
| 2026-10-05 | 305.00 | 305.00 | 290.00 | 305.00 | 305.00 | 4,834 |
| 2026-10-02 | 295.00 | 315.00 | 295.00 | 305.00 | 305.00 | 3,515 |
| 2026-10-01 | 305.00 | 310.00 | 290.00 | 295.00 | 295.00 | 12,544 |
| 2026-09-30 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 7,132 |
| 2026-09-29 | 315.00 | 315.00 | 300.00 | 305.00 | 305.00 | 4,660 |
| 2026-09-28 | 305.00 | 315.00 | 300.00 | 315.00 | 315.00 | 3,388 |
| 2026-09-25 | 305.00 | 315.00 | 300.00 | 305.00 | 305.00 | 8,398 |
| 2026-09-24 | 315.00 | 315.00 | 300.00 | 305.00 | 305.00 | 15,308 |
| 2026-09-23 | 305.00 | 325.00 | 305.00 | 315.00 | 315.00 | 2,120 |
| 2026-09-22 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 1,704 |
| 2026-09-21 | 300.00 | 325.00 | 300.00 | 310.00 | 310.00 | 20,690 |
| 2026-09-18 | 325.00 | 325.00 | 300.00 | 300.00 | 300.00 | 6,520 |
| 2026-09-17 | 315.00 | 340.00 | 300.00 | 325.00 | 325.00 | 11,036 |
| 2026-09-16 | 305.00 | 330.00 | 305.00 | 315.00 | 315.00 | 1,975 |
| 2026-09-15 | 305.00 | 315.00 | 305.00 | 305.00 | 305.00 | 2,706 |
| 2026-09-14 | 305.00 | 315.00 | 300.00 | 305.00 | 305.00 | 44,095 |
| 2026-09-11 | 310.00 | 315.00 | 300.00 | 305.00 | 305.00 | 6,642 |
| 2026-09-10 | 310.00 | 315.00 | 300.00 | 310.00 | 310.00 | 9,745 |
| 2026-09-09 | 345.00 | 345.00 | 300.00 | 310.00 | 310.00 | 7,752 |
| 2026-09-08 | 330.00 | 345.00 | 330.00 | 345.00 | 345.00 | 4,645 |
| 2026-09-07 | 305.00 | 350.00 | 305.00 | 330.00 | 330.00 | 5,840 |
| 2026-09-04 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 15,611 |
| 2026-09-03 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 714 |
| 2026-09-02 | 310.00 | 330.00 | 305.00 | 305.00 | 305.00 | 12,100 |
| 2026-09-01 | 335.00 | 345.00 | 305.00 | 310.00 | 310.00 | 17,473 |
| 2026-08-31 | 350.00 | 350.00 | 320.00 | 335.00 | 335.00 | 3,540 |
| 2026-08-28 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 3,849 |
| 2026-08-27 | 315.00 | 345.00 | 315.00 | 345.00 | 345.00 | 10,351 |
| 2026-08-26 | 305.00 | 320.00 | 305.00 | 315.00 | 315.00 | 34,449 |
| 2026-08-24 | 315.00 | 315.00 | 300.00 | 305.00 | 305.00 | 5,757 |
| 2026-08-21 | 315.00 | 350.00 | 310.00 | 315.00 | 315.00 | 5,802 |
| 2026-08-20 | 305.00 | 320.00 | 300.00 | 315.00 | 315.00 | 5,126 |
| 2026-08-19 | 320.00 | 345.00 | 300.00 | 305.00 | 305.00 | 14,297 |
| 2026-08-18 | 320.00 | 345.00 | 310.00 | 320.00 | 320.00 | 5,074 |
| 2026-08-17 | 345.00 | 350.00 | 300.00 | 320.00 | 320.00 | 3,496 |
| 2026-08-14 | 340.00 | 355.00 | 340.00 | 345.00 | 345.00 | 3,560 |
| 2026-08-13 | 300.00 | 345.00 | 300.00 | 340.00 | 340.00 | 6,864 |
| 2026-08-12 | 305.00 | 310.00 | 300.00 | 300.00 | 300.00 | 1,679 |
| 2026-08-11 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | 5,738 |
| 2026-08-10 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 5,749 |
| 2026-08-07 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 29,472 |
| 2026-08-06 | 290.00 | 305.00 | 285.00 | 300.00 | 300.00 | 10,060 |
| 2026-08-05 | 310.00 | 310.00 | 285.00 | 290.00 | 290.00 | 1,808 |
| 2026-08-04 | 330.00 | 330.00 | 285.00 | 310.00 | 310.00 | 7,820 |
| 2026-08-03 | 320.00 | 340.00 | 305.00 | 330.00 | 330.00 | 2,066 |
| 2026-07-31 | 305.00 | 345.00 | 305.00 | 320.00 | 320.00 | 5,483 |
| 2026-07-30 | 325.00 | 345.00 | 300.00 | 305.00 | 305.00 | 14,779 |
| 2026-07-29 | 345.00 | 355.00 | 295.00 | 325.00 | 325.00 | 9,694 |
| 2026-07-28 | 355.00 | 355.00 | 320.00 | 345.00 | 345.00 | 15,678 |
| 2026-07-27 | 360.00 | 380.00 | 350.00 | 355.00 | 355.00 | 8,583 |
| 2026-07-24 | 355.00 | 365.00 | 355.00 | 360.00 | 360.00 | 3,448 |
| 2026-07-23 | 375.00 | 400.00 | 340.00 | 355.00 | 355.00 | 18,852 |
| 2026-07-22 | 380.00 | 400.00 | 365.00 | 375.00 | 375.00 | 4,906 |
Page 1 of 3 · 124 trading daysOlder →
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.