Precision Air Services Plc (DAR:PAL)
Tanzania · Delayed Price · Currency is TZS 450.00
+50.00 (12.50%)
At close: Mar 4, 2026
Precision Air Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 450.00 | 460.00 | 400.00 | 450.00 | 450.00 | 12.50% | 33,550 |
| Mar 3, 2026 | 400.00 | 400.00 | 375.00 | 400.00 | 400.00 | 12.68% | 14,255 |
| Mar 2, 2026 | 355.00 | 375.00 | 320.00 | 355.00 | 355.00 | 7.58% | 25,472 |
| Feb 27, 2026 | 330.00 | 360.00 | 300.00 | 330.00 | 330.00 | 4.76% | 16,457 |
| Feb 26, 2026 | 315.00 | 350.00 | 300.00 | 315.00 | 315.00 | 1.61% | 7,030 |
| Feb 23, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | -1.59% | 13,308 |
| Feb 20, 2026 | 315.00 | 330.00 | 300.00 | 315.00 | 315.00 | - | 4,939 |
| Feb 19, 2026 | 315.00 | 340.00 | 295.00 | 315.00 | 315.00 | -7.35% | 12,426 |
| Feb 18, 2026 | 340.00 | 350.00 | 310.00 | 340.00 | 340.00 | 9.68% | 7,632 |
| Feb 17, 2026 | 310.00 | 350.00 | 295.00 | 310.00 | 310.00 | -10.14% | 19,200 |
| Feb 16, 2026 | 345.00 | 350.00 | 290.00 | 345.00 | 345.00 | 9.52% | 2,430 |
| Feb 13, 2026 | 315.00 | 350.00 | 290.00 | 315.00 | 315.00 | 3.28% | 14,185 |
| Feb 12, 2026 | 305.00 | 350.00 | 300.00 | 305.00 | 305.00 | -6.15% | 8,192 |
| Feb 11, 2026 | 325.00 | 350.00 | 305.00 | 325.00 | 325.00 | -2.99% | 5,995 |
| Feb 10, 2026 | 335.00 | 350.00 | 305.00 | 335.00 | 335.00 | -1.47% | 5,305 |
| Feb 9, 2026 | 340.00 | 350.00 | 305.00 | 340.00 | 340.00 | 7.94% | 6,645 |
| Feb 6, 2026 | 315.00 | 330.00 | 300.00 | 315.00 | 315.00 | 3.28% | 3,648 |
| Feb 5, 2026 | 305.00 | 315.00 | 280.00 | 305.00 | 305.00 | -4.69% | 9,820 |
| Feb 4, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | -7.25% | 8,143 |
| Feb 3, 2026 | 345.00 | 365.00 | 320.00 | 345.00 | 345.00 | -4.17% | 2,783 |
| Feb 2, 2026 | 360.00 | 365.00 | 320.00 | 360.00 | 360.00 | - | 4,203 |
| Jan 30, 2026 | 360.00 | 365.00 | 345.00 | 360.00 | 360.00 | -2.70% | 5,896 |
| Jan 29, 2026 | 370.00 | 370.00 | 340.00 | 370.00 | 370.00 | 1.37% | 8,875 |
| Jan 28, 2026 | 365.00 | 370.00 | 350.00 | 365.00 | 365.00 | 4.29% | 7,531 |
| Jan 27, 2026 | 350.00 | 365.00 | 330.00 | 350.00 | 350.00 | 7.69% | 31,027 |
| Jan 26, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 10,204 |
| Jan 23, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 8.33% | 10,204 |
| Jan 22, 2026 | 300.00 | 325.00 | 280.00 | 300.00 | 300.00 | - | 9,976 |
| Jan 21, 2026 | 300.00 | 305.00 | 280.00 | 300.00 | 300.00 | -1.64% | 25,390 |
| Jan 20, 2026 | 305.00 | 310.00 | 280.00 | 305.00 | 305.00 | 1.67% | 10,919 |
| Jan 19, 2026 | 300.00 | 305.00 | 280.00 | 300.00 | 300.00 | 7.14% | 11,250 |
| Jan 16, 2026 | 280.00 | 280.00 | 260.00 | 280.00 | 280.00 | 12.00% | 458 |
| Jan 15, 2026 | 250.00 | 260.00 | 240.00 | 250.00 | 250.00 | -1.96% | 4,139 |
| Jan 14, 2026 | 255.00 | 260.00 | 230.00 | 255.00 | 255.00 | -5.56% | 10,719 |
| Jan 13, 2026 | 270.00 | 290.00 | 255.00 | 270.00 | 270.00 | -8.47% | 7,714 |
| Jan 9, 2026 | 295.00 | 300.00 | 280.00 | 295.00 | 295.00 | 1.72% | 13,436 |
| Jan 8, 2026 | 290.00 | 295.00 | 280.00 | 290.00 | 290.00 | -1.69% | 1,290 |
| Jan 7, 2026 | 295.00 | 300.00 | 280.00 | 295.00 | 295.00 | -1.67% | 1,302 |
| Jan 6, 2026 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | - | 5,224 |
| Jan 5, 2026 | 300.00 | 310.00 | 285.00 | 300.00 | 300.00 | 1.69% | 6,258 |
| Jan 2, 2026 | 295.00 | 300.00 | 270.00 | 295.00 | 295.00 | 11.32% | 14,629 |
| Dec 31, 2025 | 265.00 | 285.00 | 255.00 | 265.00 | 265.00 | 6.00% | 958 |
| Dec 30, 2025 | 250.00 | 260.00 | 245.00 | 250.00 | 250.00 | - | 3,839 |
| Dec 29, 2025 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | - | 25,316 |
| Dec 24, 2025 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | - | 3,899 |
| Dec 23, 2025 | 250.00 | 250.00 | 235.00 | 250.00 | 250.00 | - | 5,318 |
| Dec 22, 2025 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 6.38% | 5,927 |
| Dec 19, 2025 | 235.00 | 260.00 | 230.00 | 235.00 | 235.00 | 2.17% | 4,798 |
| Dec 18, 2025 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | - | 5,657 |
| Dec 17, 2025 | 230.00 | 250.00 | 225.00 | 230.00 | 230.00 | -8.00% | 12,860 |