Precision Air Services Plc (DAR:PAL)
Tanzania
· Delayed Price · Currency is TZS 245.00
-5.00 (-2.00%)
At close: Dec 5, 2025
Precision Air Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.00 | 260.00 | 240.00 | 245.00 | 245.00 | -2.00% | 3,748 |
| Dec 4, 2025 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | - | 5,268 |
| Dec 3, 2025 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | - | 2,888 |
| Dec 2, 2025 | 250.00 | 275.00 | 250.00 | 250.00 | 250.00 | - | 1,849 |
| Dec 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 34 |
| Nov 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.85% | 685 |
| Nov 27, 2025 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | -8.77% | 1,160 |
| Nov 26, 2025 | 285.00 | 300.00 | 250.00 | 285.00 | 285.00 | 1.79% | 3,453 |
| Nov 25, 2025 | 280.00 | 300.00 | 260.00 | 280.00 | 280.00 | - | 838 |
| Nov 24, 2025 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | 12.00% | 1,835 |
| Nov 21, 2025 | 250.00 | 280.00 | 250.00 | 250.00 | 250.00 | - | 6,542 |
| Nov 20, 2025 | 250.00 | 280.00 | 250.00 | 250.00 | 250.00 | -13.79% | 1,617 |
| Nov 19, 2025 | 290.00 | 290.00 | 260.00 | 290.00 | 290.00 | 3.57% | 579 |
| Nov 18, 2025 | 280.00 | 290.00 | 260.00 | 280.00 | 280.00 | - | 1,834 |
| Nov 17, 2025 | 280.00 | 295.00 | 260.00 | 280.00 | 280.00 | -3.45% | 1,083 |
| Nov 14, 2025 | 290.00 | 310.00 | 290.00 | 290.00 | 290.00 | -3.33% | 6,943 |
| Nov 13, 2025 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | -3.23% | 676 |
| Nov 12, 2025 | 310.00 | 320.00 | 290.00 | 310.00 | 310.00 | -3.13% | 1,845 |
| Nov 11, 2025 | 320.00 | 325.00 | 290.00 | 320.00 | 320.00 | 8.47% | 2,414 |
| Nov 10, 2025 | 295.00 | 345.00 | 290.00 | 295.00 | 295.00 | -10.61% | 10,031 |
| Nov 7, 2025 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | -4.35% | 11,272 |
| Nov 6, 2025 | 345.00 | 370.00 | 320.00 | 345.00 | 345.00 | 2.99% | 2,469 |
| Nov 5, 2025 | 335.00 | 340.00 | 320.00 | 335.00 | 335.00 | 1.52% | 16,220 |
| Nov 4, 2025 | 330.00 | 330.00 | 300.00 | 330.00 | 330.00 | 6.45% | 8,375 |
| Oct 28, 2025 | 310.00 | 320.00 | 290.00 | 310.00 | 310.00 | 10.71% | 475 |
| Oct 27, 2025 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | - | 321 |
| Oct 24, 2025 | 280.00 | 280.00 | 260.00 | 280.00 | 280.00 | 14.29% | 401 |
| Oct 23, 2025 | 245.00 | 260.00 | 240.00 | 245.00 | 245.00 | 2.08% | 1,890 |
| Oct 22, 2025 | 240.00 | 240.00 | 210.00 | 240.00 | 240.00 | 4.35% | 5,595 |
| Oct 21, 2025 | 230.00 | 240.00 | 210.00 | 230.00 | 230.00 | 9.52% | 4,924 |
| Oct 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 3,036 |
| Oct 17, 2025 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 10.53% | 10,180 |
| Oct 16, 2025 | 190.00 | 200.00 | 185.00 | 190.00 | 190.00 | 5.56% | 504 |
| Oct 15, 2025 | 180.00 | 200.00 | 175.00 | 180.00 | 180.00 | - | 13,099 |
| Oct 13, 2025 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | 2.86% | 1,269 |
| Oct 10, 2025 | 175.00 | 180.00 | 165.00 | 175.00 | 175.00 | 9.38% | 11,561 |
| Oct 9, 2025 | 160.00 | 170.00 | 160.00 | 160.00 | 160.00 | -3.03% | 3,692 |
| Oct 8, 2025 | 165.00 | 180.00 | 160.00 | 165.00 | 165.00 | -2.94% | 5,425 |
| Oct 7, 2025 | 170.00 | 175.00 | 160.00 | 170.00 | 170.00 | -5.56% | 2,373 |
| Oct 6, 2025 | 180.00 | 185.00 | 170.00 | 180.00 | 180.00 | 5.88% | 6,856 |
| Oct 3, 2025 | 170.00 | 180.00 | 170.00 | 170.00 | 170.00 | -5.56% | 4,860 |
| Oct 2, 2025 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2.86% | 3,970 |
| Oct 1, 2025 | 175.00 | 180.00 | 160.00 | 175.00 | 175.00 | -5.41% | 810 |
| Sep 30, 2025 | 185.00 | 185.00 | 170.00 | 185.00 | 185.00 | - | 2,710 |
| Sep 29, 2025 | 185.00 | 185.00 | 170.00 | 185.00 | 185.00 | 2.78% | 11,720 |
| Sep 26, 2025 | 180.00 | 185.00 | 170.00 | 180.00 | 180.00 | -2.70% | 3,505 |
| Sep 25, 2025 | 185.00 | 185.00 | 170.00 | 185.00 | 185.00 | - | 1,325 |
| Sep 24, 2025 | 185.00 | 195.00 | 185.00 | 185.00 | 185.00 | -5.13% | 6,892 |
| Sep 23, 2025 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 2.63% | 2,517 |
| Sep 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 80 |