Pacific Basin Shipping Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.210	2.260	2.190	2.200	1.963	10,985,090
2024-08-06	2.220	2.250	2.180	2.200	1.963	11,152,000
2024-08-05	2.360	2.360	2.180	2.220	1.980	36,167,000
2024-08-02	2.370	2.400	2.330	2.380	2.123	14,047,633
2024-08-01	2.400	2.400	2.330	2.370	2.114	10,187,496
2024-07-31	2.250	2.370	2.250	2.350	2.096	11,753,285
2024-07-30	2.270	2.280	2.230	2.250	2.007	7,618,000
2024-07-29	2.270	2.320	2.240	2.270	2.025	9,752,000
2024-07-26	2.290	2.310	2.250	2.250	2.007	7,369,456
2024-07-25	2.300	2.300	2.220	2.270	2.025	15,617,000
2024-07-24	2.310	2.350	2.260	2.300	2.052	10,603,000
2024-07-23	2.300	2.360	2.300	2.320	2.070	13,083,000
2024-07-22	2.270	2.310	2.230	2.290	2.043	14,412,335
2024-07-19	2.360	2.360	2.260	2.280	2.034	15,107,101
2024-07-18	2.360	2.370	2.310	2.350	2.096	9,323,000
2024-07-17	2.380	2.390	2.300	2.340	2.087	18,917,414
2024-07-16	2.400	2.410	2.360	2.370	2.114	16,164,000
2024-07-15	2.450	2.460	2.390	2.420	2.159	13,025,248
2024-07-12	2.480	2.480	2.410	2.450	2.186	16,550,000
2024-07-11	2.420	2.490	2.420	2.460	2.194	11,277,690
2024-07-10	2.380	2.410	2.340	2.390	2.132	22,795,781
2024-07-09	2.370	2.420	2.350	2.380	2.123	9,896,000
2024-07-08	2.520	2.520	2.360	2.380	2.123	23,629,414
2024-07-05	2.570	2.570	2.510	2.520	2.248	6,882,000
2024-07-04	2.540	2.600	2.510	2.560	2.284	16,918,000
2024-07-03	2.590	2.590	2.530	2.550	2.275	16,418,000
2024-07-02	2.490	2.580	2.490	2.560	2.284	17,697,450
2024-06-28	2.410	2.500	2.410	2.460	2.194	12,874,585
2024-06-27	2.440	2.450	2.390	2.400	2.141	18,165,941
2024-06-26	2.520	2.530	2.410	2.440	2.177	28,480,000
2024-06-25	2.600	2.620	2.480	2.520	2.248	34,633,387
2024-06-24	2.590	2.660	2.580	2.610	2.328	16,565,000
2024-06-21	2.690	2.730	2.580	2.600	2.319	29,747,236
2024-06-20	2.520	2.730	2.510	2.690	2.400	37,329,341
2024-06-19	2.520	2.540	2.500	2.510	2.239	5,460,000
2024-06-18	2.480	2.530	2.410	2.510	2.239	11,733,000
2024-06-17	2.500	2.500	2.430	2.450	2.186	23,225,000
2024-06-14	2.560	2.610	2.500	2.520	2.248	13,895,090
2024-06-13	2.500	2.580	2.500	2.540	2.266	13,628,546
2024-06-12	2.600	2.620	2.460	2.480	2.212	19,136,000
2024-06-11	2.660	2.750	2.590	2.620	2.337	28,328,370
2024-06-07	2.700	2.720	2.660	2.690	2.400	17,332,000
2024-06-06	2.630	2.730	2.630	2.680	2.391	28,845,000
2024-06-05	2.710	2.720	2.570	2.590	2.310	31,085,000
2024-06-04	2.770	2.800	2.690	2.710	2.417	27,178,000
2024-06-03	2.770	2.840	2.730	2.770	2.471	30,423,016
2024-05-31	2.810	2.860	2.710	2.750	2.453	42,131,575
2024-05-30	2.880	2.880	2.750	2.790	2.489	26,797,341
2024-05-29	2.880	2.900	2.840	2.860	2.551	27,971,295
2024-05-28	2.800	2.900	2.780	2.880	2.569	18,298,220
2024-05-27	2.750	2.890	2.750	2.790	2.489	12,238,000
2024-05-24	2.740	2.770	2.710	2.740	2.444	10,565,720
2024-05-23	2.860	2.860	2.740	2.760	2.462	12,779,116
2024-05-22	2.830	2.890	2.810	2.880	2.569	18,023,017
2024-05-21	2.870	2.910	2.820	2.830	2.525	17,263,925
2024-05-20	2.860	2.920	2.840	2.910	2.596	20,761,000
2024-05-17	2.810	2.850	2.760	2.810	2.507	25,743,000
2024-05-16	2.880	2.890	2.730	2.790	2.489	48,484,369
2024-05-14	2.900	2.950	2.800	2.920	2.605	40,239,000
2024-05-13	2.900	3.010	2.900	2.950	2.632	35,791,376

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1550 HKD
2026-04-28	0.0600 HKD
2025-08-21	0.0160 HKD
2025-05-02	0.0510 HKD
2024-08-21	0.0410 HKD
2024-04-25	0.0570 HKD
2023-08-11	0.0650 HKD
2023-04-25	0.2600 HKD
2022-08-10	0.5200 HKD
2022-04-21	0.6000 HKD
2021-08-11	0.1400 HKD
2020-04-17	0.0210 HKD
2019-04-23	0.0370 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.