Precision Air Services Plc (DAR:PAL)
Tanzania
· Delayed Price · Currency is TZS 560.00
+55.00 (10.89%)
At close: Mar 6, 2026
Precision Air Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 560.00 | 580.00 | 520.00 | 560.00 | 560.00 | 10.89% | 31,838 |
| Mar 5, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 12.22% | 44,709 |
| 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 |
| Dec 16, 2025 | 250.00 | 255.00 | 230.00 | 250.00 | 250.00 | 11.11% | 859 |
| Dec 15, 2025 | 225.00 | 250.00 | 210.00 | 225.00 | 225.00 | 2.27% | 6,335 |
| Dec 12, 2025 | 220.00 | 230.00 | 190.00 | 220.00 | 220.00 | - | 2,301 |
| Dec 11, 2025 | 220.00 | 270.00 | 220.00 | 220.00 | 220.00 | -13.73% | 3,628 |
| Dec 10, 2025 | 255.00 | 260.00 | 220.00 | 255.00 | 255.00 | 4.08% | 2,309 |
| Dec 8, 2025 | 245.00 | 260.00 | 240.00 | 245.00 | 245.00 | - | 1,326 |
| 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 |