Precision Air Services Plc (DAR:PAL)
Tanzania · Delayed Price · Currency is TZS 180.00
-15.00 (-7.69%)
At close: Sep 16, 2025
Precision Air Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | -7.69% | 2,155 |
| Sep 15, 2025 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | - | 1,959 |
| Sep 12, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2.63% | 8,369 |
| Sep 11, 2025 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | -7.32% | 19,137 |
| Sep 10, 2025 | 205.00 | 240.00 | 200.00 | 205.00 | 205.00 | -2.38% | 1,206 |
| Sep 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.44% | 3,585 |
| Sep 8, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | -2.38% | 1,124 |
| Sep 4, 2025 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | -4.55% | 898 |
| Sep 3, 2025 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | - | 1,598 |
| Sep 2, 2025 | 220.00 | 230.00 | 215.00 | 220.00 | 220.00 | - | 1,756 |
| Sep 1, 2025 | 220.00 | 250.00 | 215.00 | 220.00 | 220.00 | - | 1,165 |
| Aug 29, 2025 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2.33% | 460 |
| Aug 28, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 50 |
| Aug 27, 2025 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 2,303 |
| Aug 26, 2025 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | - | 297 |
| Aug 25, 2025 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | - | 1,174 |
| Aug 22, 2025 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2.33% | 479 |
| Aug 21, 2025 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 2,270 |
| Aug 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -10.20% | 1,038 |
| Aug 19, 2025 | 245.00 | 260.00 | 245.00 | 245.00 | 245.00 | -3.92% | 6,520 |
| Aug 18, 2025 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | - | 4,172 |
| Aug 15, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 1,010 |
| Aug 14, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 6.25% | 1,310 |
| Aug 13, 2025 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | - | 1,358 |
| Aug 12, 2025 | 240.00 | 250.00 | 225.00 | 240.00 | 240.00 | 6.67% | 883 |
| Aug 11, 2025 | 225.00 | 240.00 | 220.00 | 225.00 | 225.00 | - | 2,393 |
| Aug 7, 2025 | 225.00 | 240.00 | 225.00 | 225.00 | 225.00 | -6.25% | 3,377 |
| Aug 6, 2025 | 240.00 | 260.00 | 240.00 | 240.00 | 240.00 | - | 232 |
| Aug 5, 2025 | 240.00 | 260.00 | 225.00 | 240.00 | 240.00 | -4.00% | 428 |
| Aug 4, 2025 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.85% | 844 |
| Aug 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 60 |
| Jul 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,492 |
| Jul 30, 2025 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | - | 40 |
| Jul 29, 2025 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | - | 203 |
| Jul 28, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 768 |
| Jul 25, 2025 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | - | 1,134 |
| Jul 23, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 635 |
| Jul 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 10 |
| Jul 21, 2025 | 260.00 | 305.00 | 260.00 | 260.00 | 260.00 | -14.75% | 2,110 |
| Jul 18, 2025 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | - | 170 |
| Jul 17, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 111 |
| Jul 16, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 177 |
| Jul 15, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 50 |
| Jul 14, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 685 |
| Jul 11, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 340 |
| Jul 10, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 20 |
| Jul 9, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 390 |
| Jul 8, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 83 |
| Jul 4, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 1,432 |
| Jul 3, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.61% | 390 |