Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.230	2.280	2.170	2.200	1.921	15,962,000
2024-02-07	2.250	2.270	2.220	2.230	1.947	21,305,384
2024-02-06	2.160	2.250	2.160	2.220	1.939	18,275,149
2024-02-05	2.200	2.200	2.120	2.160	1.886	16,525,063
2024-02-02	2.250	2.270	2.160	2.200	1.921	14,021,000
2024-02-01	2.200	2.310	2.180	2.240	1.956	17,880,000
2024-01-31	2.290	2.290	2.160	2.170	1.895	20,451,169
2024-01-30	2.330	2.360	2.280	2.290	2.000	14,596,000
2024-01-29	2.370	2.400	2.330	2.360	2.061	14,336,000
2024-01-26	2.410	2.450	2.320	2.350	2.052	13,767,296
2024-01-25	2.400	2.490	2.360	2.440	2.131	47,693,125
2024-01-24	2.280	2.330	2.250	2.320	2.026	13,044,639
2024-01-23	2.270	2.330	2.230	2.250	1.965	10,821,561
2024-01-22	2.350	2.400	2.230	2.270	1.982	20,608,410
2024-01-19	2.280	2.360	2.270	2.350	2.052	25,537,537
2024-01-18	2.260	2.300	2.200	2.270	1.982	28,442,000
2024-01-17	2.310	2.360	2.250	2.260	1.974	11,051,634
2024-01-16	2.390	2.420	2.300	2.310	2.017	12,202,000
2024-01-15	2.400	2.430	2.370	2.390	2.087	11,602,000
2024-01-12	2.430	2.470	2.390	2.420	2.113	9,958,470
2024-01-11	2.410	2.450	2.390	2.420	2.113	8,273,792
2024-01-10	2.430	2.490	2.400	2.410	2.104	9,067,000
2024-01-09	2.500	2.500	2.360	2.420	2.113	19,362,190
2024-01-08	2.590	2.620	2.500	2.530	2.209	10,533,854
2024-01-05	2.630	2.670	2.570	2.590	2.262	10,987,384
2024-01-04	2.580	2.680	2.580	2.620	2.288	20,829,150
2024-01-03	2.640	2.640	2.530	2.580	2.253	9,435,190
2024-01-02	2.580	2.640	2.570	2.640	2.305	5,881,681
2023-12-29	2.580	2.590	2.550	2.570	2.244	5,083,166
2023-12-28	2.590	2.590	2.530	2.580	2.253	5,820,000
2023-12-27	2.610	2.610	2.540	2.580	2.253	11,934,417
2023-12-22	2.600	2.640	2.540	2.630	2.297	13,972,178
2023-12-21	2.500	2.590	2.490	2.570	2.244	10,477,157
2023-12-20	2.630	2.630	2.480	2.550	2.227	12,552,408
2023-12-19	2.670	2.670	2.600	2.630	2.297	18,340,039
2023-12-18	2.510	2.650	2.500	2.610	2.279	24,906,400
2023-12-15	2.420	2.490	2.370	2.470	2.157	33,426,876
2023-12-14	2.280	2.400	2.280	2.380	2.078	9,611,938
2023-12-13	2.410	2.420	2.300	2.300	2.008	12,433,251
2023-12-12	2.360	2.410	2.330	2.390	2.087	11,984,215
2023-12-11	2.470	2.480	2.370	2.400	2.096	8,603,807
2023-12-08	2.370	2.460	2.350	2.440	2.131	8,057,461
2023-12-07	2.410	2.450	2.370	2.400	2.096	18,564,000
2023-12-06	2.440	2.500	2.300	2.450	2.139	19,012,765
2023-12-05	2.590	2.590	2.480	2.520	2.201	18,408,023
2023-12-04	2.480	2.610	2.470	2.590	2.262	34,932,000
2023-12-01	2.390	2.440	2.370	2.420	2.113	14,079,900
2023-11-30	2.340	2.390	2.320	2.370	2.070	14,349,242
2023-11-29	2.380	2.400	2.300	2.310	2.017	5,974,000
2023-11-28	2.400	2.400	2.330	2.370	2.070	13,798,000
2023-11-27	2.350	2.390	2.320	2.380	2.078	10,143,000
2023-11-24	2.310	2.330	2.300	2.310	2.017	9,471,935
2023-11-23	2.280	2.310	2.270	2.310	2.017	4,319,000
2023-11-22	2.250	2.280	2.230	2.280	1.991	5,102,647
2023-11-21	2.260	2.280	2.230	2.240	1.956	11,152,000
2023-11-20	2.220	2.270	2.220	2.260	1.974	9,068,307
2023-11-17	2.240	2.250	2.200	2.220	1.939	6,322,735
2023-11-16	2.230	2.270	2.200	2.260	1.974	9,786,000
2023-11-15	2.170	2.260	2.120	2.240	1.956	14,142,000
2023-11-14	2.170	2.200	2.160	2.170	1.895	17,438,806

← NewerPage 12 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.