Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.130	2.160	2.120	2.160	1.886	5,935,500
2023-11-10	2.140	2.150	2.120	2.130	1.860	15,921,000
2023-11-09	2.140	2.170	2.100	2.140	1.869	9,579,000
2023-11-08	2.160	2.190	2.100	2.120	1.851	15,507,000
2023-11-07	2.270	2.300	2.180	2.180	1.904	21,210,476
2023-11-06	2.350	2.350	2.280	2.300	2.008	14,491,993
2023-11-03	2.290	2.350	2.270	2.330	2.035	22,657,938
2023-11-02	2.230	2.300	2.230	2.290	2.000	21,218,597
2023-11-01	2.260	2.260	2.190	2.230	1.947	6,161,500
2023-10-31	2.310	2.310	2.240	2.260	1.974	26,955,375
2023-10-30	2.280	2.320	2.250	2.310	2.017	26,923,806
2023-10-27	2.200	2.290	2.190	2.280	1.991	33,715,290
2023-10-26	2.140	2.190	2.130	2.180	1.904	8,508,992
2023-10-25	2.190	2.220	2.170	2.210	1.930	10,850,118
2023-10-24	2.170	2.210	2.100	2.140	1.869	15,991,318
2023-10-20	2.170	2.210	2.140	2.170	1.895	13,252,371
2023-10-19	2.190	2.230	2.170	2.210	1.930	5,119,581
2023-10-18	2.230	2.240	2.180	2.200	1.921	6,161,000
2023-10-17	2.250	2.250	2.210	2.230	1.947	7,209,577
2023-10-16	2.220	2.280	2.220	2.240	1.956	4,631,000
2023-10-13	2.210	2.270	2.210	2.250	1.965	19,227,132
2023-10-12	2.280	2.310	2.220	2.240	1.956	14,196,587
2023-10-11	2.330	2.340	2.220	2.230	1.947	16,105,426
2023-10-10	2.280	2.380	2.280	2.300	2.008	20,824,000
2023-10-09	2.230	2.290	2.220	2.290	2.000	6,433,738
2023-10-06	2.190	2.250	2.180	2.230	1.947	6,015,429
2023-10-05	2.210	2.210	2.150	2.200	1.921	11,144,964
2023-10-04	2.230	2.230	2.160	2.210	1.930	5,820,435
2023-10-03	2.260	2.260	2.180	2.230	1.947	7,615,000
2023-09-29	2.250	2.330	2.250	2.260	1.974	10,252,000
2023-09-28	2.310	2.310	2.250	2.270	1.982	11,218,160
2023-09-27	2.310	2.340	2.260	2.270	1.982	19,870,103
2023-09-26	2.370	2.370	2.300	2.320	2.026	30,720,351
2023-09-25	2.390	2.420	2.360	2.370	2.070	12,035,000
2023-09-22	2.420	2.420	2.350	2.390	2.087	21,437,426
2023-09-21	2.420	2.440	2.390	2.420	2.113	31,807,700
2023-09-20	2.430	2.460	2.410	2.420	2.113	13,110,589
2023-09-19	2.390	2.440	2.390	2.420	2.113	17,256,024
2023-09-18	2.440	2.450	2.360	2.360	2.061	26,293,733
2023-09-15	2.350	2.470	2.350	2.450	2.139	29,958,000
2023-09-14	2.320	2.370	2.320	2.350	2.052	15,120,251
2023-09-13	2.280	2.300	2.240	2.290	2.000	20,889,046
2023-09-12	2.250	2.310	2.250	2.260	1.974	16,542,907
2023-09-11	2.250	2.290	2.210	2.250	1.965	13,646,482
2023-09-07	2.180	2.260	2.170	2.250	1.965	20,385,000
2023-09-06	2.260	2.260	2.170	2.180	1.904	14,724,200
2023-09-05	2.300	2.310	2.250	2.260	1.974	19,917,000
2023-09-04	2.140	2.270	2.130	2.260	1.974	32,895,632
2023-08-31	2.160	2.200	2.120	2.130	1.860	20,014,021
2023-08-30	2.140	2.190	2.130	2.160	1.886	15,063,420
2023-08-29	2.060	2.150	2.050	2.130	1.860	18,257,800
2023-08-28	2.030	2.060	2.020	2.040	1.781	12,420,700
2023-08-25	2.070	2.090	1.980	2.000	1.746	21,463,806
2023-08-24	2.080	2.100	2.050	2.070	1.808	17,874,280
2023-08-23	2.120	2.130	2.070	2.090	1.825	8,051,500
2023-08-22	2.140	2.190	2.110	2.120	1.851	18,392,855
2023-08-21	2.130	2.150	2.070	2.140	1.869	13,237,900
2023-08-18	2.190	2.220	2.130	2.130	1.860	26,539,500
2023-08-17	2.150	2.210	2.130	2.200	1.921	34,498,000
2023-08-16	2.130	2.180	2.110	2.140	1.869	17,878,183

← NewerPage 13 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.