Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.060	2.170	2.060	2.130	1.860	23,981,000
2023-08-14	2.050	2.100	2.000	2.090	1.825	22,982,000
2023-08-11	2.130	2.140	2.060	2.070	1.808	20,478,000
2023-08-10	2.240	2.270	2.150	2.170	1.838	32,226,000
2023-08-09	2.270	2.290	2.240	2.240	1.897	25,930,000
2023-08-08	2.310	2.360	2.250	2.270	1.923	25,691,611
2023-08-07	2.250	2.310	2.220	2.300	1.948	24,829,000
2023-08-04	2.200	2.270	2.150	2.240	1.897	27,679,000
2023-08-03	2.190	2.220	2.100	2.170	1.838	48,373,446
2023-08-02	2.270	2.320	2.190	2.190	1.855	34,958,000
2023-08-01	2.400	2.410	2.210	2.270	1.923	73,963,277
2023-07-31	2.630	2.630	2.520	2.530	2.143	16,707,000
2023-07-28	2.500	2.640	2.460	2.610	2.211	29,142,000
2023-07-27	2.490	2.520	2.480	2.500	2.118	17,733,000
2023-07-26	2.420	2.470	2.380	2.470	2.092	12,507,100
2023-07-25	2.390	2.430	2.370	2.410	2.041	31,430,588
2023-07-24	2.400	2.410	2.350	2.360	1.999	17,023,072
2023-07-21	2.390	2.420	2.360	2.410	2.041	12,530,000
2023-07-20	2.350	2.400	2.330	2.390	2.025	40,504,000
2023-07-19	2.350	2.370	2.310	2.360	1.999	27,521,522
2023-07-18	2.400	2.400	2.280	2.350	1.991	48,793,866
2023-07-14	2.400	2.470	2.400	2.430	2.058	19,510,000
2023-07-13	2.360	2.420	2.360	2.400	2.033	12,164,327
2023-07-12	2.350	2.370	2.340	2.360	1.999	16,835,739
2023-07-11	2.350	2.370	2.330	2.350	1.991	16,519,000
2023-07-10	2.400	2.400	2.330	2.350	1.991	13,782,675
2023-07-07	2.340	2.360	2.300	2.340	1.982	17,090,057
2023-07-06	2.430	2.440	2.330	2.340	1.982	26,854,000
2023-07-05	2.460	2.480	2.420	2.430	2.058	21,439,216
2023-07-04	2.470	2.480	2.420	2.460	2.084	19,124,000
2023-07-03	2.380	2.480	2.380	2.470	2.092	12,589,000
2023-06-30	2.370	2.440	2.360	2.380	2.016	20,078,352
2023-06-29	2.500	2.500	2.360	2.380	2.016	12,066,000
2023-06-28	2.450	2.470	2.400	2.450	2.075	15,948,285
2023-06-27	2.400	2.500	2.400	2.450	2.075	13,660,000
2023-06-26	2.360	2.480	2.340	2.380	2.016	17,091,208
2023-06-23	2.430	2.440	2.340	2.360	1.999	19,677,943
2023-06-21	2.490	2.510	2.400	2.430	2.058	15,854,000
2023-06-20	2.480	2.530	2.460	2.510	2.126	25,468,140
2023-06-19	2.500	2.500	2.410	2.480	2.101	45,497,600
2023-06-16	2.430	2.550	2.420	2.530	2.143	52,965,642
2023-06-15	2.390	2.450	2.370	2.420	2.050	41,624,151
2023-06-14	2.370	2.450	2.350	2.390	2.025	10,759,870
2023-06-13	2.400	2.400	2.310	2.370	2.008	26,229,728
2023-06-12	2.360	2.420	2.330	2.420	2.050	15,138,371
2023-06-09	2.450	2.460	2.320	2.350	1.991	26,920,000
2023-06-08	2.410	2.430	2.370	2.400	2.033	36,791,306
2023-06-07	2.370	2.440	2.360	2.410	2.041	27,304,035
2023-06-06	2.340	2.420	2.280	2.300	1.948	29,750,092
2023-06-05	2.310	2.330	2.270	2.310	1.957	6,980,411
2023-06-02	2.250	2.330	2.250	2.310	1.957	21,844,000
2023-06-01	2.260	2.260	2.180	2.190	1.855	34,110,390
2023-05-31	2.280	2.310	2.180	2.290	1.940	22,447,058
2023-05-30	2.380	2.420	2.270	2.280	1.931	28,584,000
2023-05-29	2.490	2.520	2.400	2.400	2.033	19,692,000
2023-05-25	2.470	2.520	2.440	2.490	2.109	21,273,000
2023-05-24	2.470	2.480	2.440	2.470	2.092	7,554,000
2023-05-23	2.460	2.480	2.440	2.470	2.092	12,551,594
2023-05-22	2.440	2.480	2.440	2.460	2.084	9,296,000
2023-05-19	2.460	2.500	2.430	2.460	2.084	23,021,505

← NewerPage 14 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.