Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.980	3.010	2.880	2.960	2.641	37,306,560
2024-05-09	2.800	3.000	2.790	2.970	2.649	48,436,111
2024-05-08	2.810	2.890	2.800	2.820	2.516	34,164,730
2024-05-07	2.750	2.790	2.720	2.770	2.471	14,191,000
2024-05-06	2.730	2.790	2.710	2.770	2.471	14,826,006
2024-05-03	2.730	2.760	2.680	2.730	2.435	8,003,000
2024-05-02	2.720	2.750	2.670	2.710	2.417	9,627,000
2024-04-30	2.680	2.770	2.680	2.720	2.426	14,990,466
2024-04-29	2.730	2.780	2.670	2.700	2.409	17,387,033
2024-04-26	2.670	2.730	2.620	2.700	2.409	23,394,000
2024-04-25	2.650	2.790	2.650	2.670	2.382	31,920,570
2024-04-24	2.720	2.740	2.650	2.700	2.358	28,359,000
2024-04-23	2.730	2.760	2.680	2.710	2.366	28,020,000
2024-04-22	2.630	2.800	2.620	2.720	2.375	48,011,678
2024-04-19	2.410	2.670	2.400	2.610	2.279	82,682,578
2024-04-18	2.360	2.490	2.360	2.420	2.113	20,263,295
2024-04-17	2.350	2.370	2.320	2.350	2.052	14,506,100
2024-04-16	2.430	2.450	2.350	2.360	2.061	21,313,000
2024-04-15	2.390	2.490	2.390	2.430	2.122	33,684,000
2024-04-12	2.320	2.430	2.320	2.410	2.104	26,460,813
2024-04-11	2.310	2.330	2.280	2.310	2.017	22,854,578
2024-04-10	2.300	2.350	2.280	2.320	2.026	18,158,055
2024-04-09	2.340	2.390	2.280	2.290	2.000	6,489,000
2024-04-08	2.360	2.370	2.300	2.330	2.035	14,063,000
2024-04-05	2.320	2.370	2.320	2.360	2.061	23,452,173
2024-04-03	2.300	2.320	2.280	2.300	2.008	12,250,116
2024-04-02	2.280	2.340	2.280	2.300	2.008	14,862,402
2024-03-28	2.290	2.310	2.250	2.260	1.974	16,014,055
2024-03-27	2.280	2.360	2.270	2.290	2.000	17,907,590
2024-03-26	2.360	2.400	2.270	2.280	1.991	16,046,500
2024-03-25	2.430	2.430	2.350	2.380	2.078	7,428,470
2024-03-22	2.510	2.530	2.400	2.400	2.096	23,203,500
2024-03-21	2.500	2.560	2.450	2.530	2.209	35,983,000
2024-03-20	2.490	2.540	2.450	2.500	2.183	32,798,761
2024-03-19	2.450	2.540	2.440	2.490	2.174	51,564,623
2024-03-18	2.360	2.540	2.360	2.460	2.148	82,450,166
2024-03-15	2.310	2.350	2.160	2.350	2.052	415,146,946
2024-03-14	2.480	2.500	2.300	2.340	2.043	70,311,000
2024-03-13	2.440	2.520	2.400	2.480	2.166	61,345,000
2024-03-12	2.410	2.460	2.380	2.440	2.131	57,319,000
2024-03-11	2.420	2.510	2.410	2.410	2.104	42,671,448
2024-03-08	2.410	2.460	2.360	2.410	2.104	53,571,079
2024-03-07	2.460	2.470	2.410	2.430	2.122	20,966,817
2024-03-06	2.430	2.540	2.430	2.460	2.148	32,101,208
2024-03-05	2.410	2.460	2.340	2.430	2.122	27,147,343
2024-03-04	2.390	2.440	2.330	2.410	2.104	18,534,120
2024-03-01	2.210	2.420	2.160	2.380	2.078	69,905,097
2024-02-29	2.140	2.310	2.140	2.290	2.000	43,967,904
2024-02-28	2.210	2.220	2.120	2.140	1.869	27,760,606
2024-02-27	2.270	2.270	2.200	2.200	1.921	20,690,319
2024-02-26	2.300	2.320	2.270	2.280	1.991	20,923,000
2024-02-23	2.320	2.340	2.270	2.280	1.991	39,943,420
2024-02-22	2.270	2.310	2.250	2.300	2.008	14,539,202
2024-02-21	2.240	2.270	2.230	2.250	1.965	26,894,055
2024-02-20	2.180	2.270	2.140	2.250	1.965	37,921,512
2024-02-19	2.170	2.190	2.150	2.160	1.886	16,122,000
2024-02-16	2.120	2.180	2.120	2.160	1.886	31,587,000
2024-02-15	2.140	2.200	2.110	2.110	1.843	15,529,945
2024-02-14	2.100	2.140	2.090	2.130	1.860	33,547,000
2024-02-09	2.180	2.180	2.060	2.090	1.825	28,955,000

← NewerPage 11 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.