Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.450	2.490	2.420	2.460	2.084	28,589,000
2023-05-17	2.540	2.560	2.420	2.440	2.067	33,235,000
2023-05-16	2.600	2.660	2.530	2.570	2.177	23,665,000
2023-05-15	2.620	2.620	2.580	2.590	2.194	15,402,000
2023-05-12	2.740	2.750	2.600	2.620	2.219	21,664,798
2023-05-11	2.690	2.780	2.660	2.740	2.321	19,074,292
2023-05-10	2.700	2.700	2.630	2.680	2.270	21,417,071
2023-05-09	2.670	2.700	2.620	2.650	2.245	19,888,000
2023-05-08	2.630	2.680	2.630	2.670	2.262	25,320,109
2023-05-05	2.690	2.720	2.620	2.620	2.219	24,685,000
2023-05-04	2.650	2.740	2.630	2.710	2.296	18,509,000
2023-05-03	2.700	2.730	2.630	2.650	2.245	32,312,900
2023-05-02	2.780	2.780	2.700	2.740	2.321	17,784,000
2023-04-28	2.710	2.770	2.700	2.720	2.304	20,485,000
2023-04-27	2.700	2.750	2.670	2.710	2.296	15,904,000
2023-04-26	2.730	2.780	2.700	2.700	2.287	19,140,222
2023-04-25	2.960	2.960	2.700	2.730	2.313	61,207,300
2023-04-24	3.220	3.240	3.170	3.220	2.507	33,743,322
2023-04-21	3.220	3.260	3.190	3.200	2.492	30,629,000
2023-04-20	3.240	3.240	3.150	3.220	2.507	39,858,328
2023-04-19	3.210	3.280	3.180	3.240	2.523	25,427,000
2023-04-18	3.280	3.280	3.080	3.210	2.500	67,541,877
2023-04-17	3.330	3.470	3.330	3.390	2.640	34,825,000
2023-04-14	3.240	3.330	3.230	3.310	2.577	25,320,189
2023-04-13	3.160	3.290	3.140	3.250	2.531	57,579,000
2023-04-12	3.090	3.220	3.070	3.170	2.468	51,079,900
2023-04-11	3.070	3.110	3.020	3.090	2.406	18,595,000
2023-04-06	3.050	3.090	3.000	3.070	2.391	25,734,000
2023-04-04	3.040	3.090	3.010	3.030	2.359	23,862,308
2023-04-03	3.030	3.050	2.970	3.040	2.367	33,441,650
2023-03-31	3.110	3.120	3.000	3.030	2.359	28,352,712
2023-03-30	3.100	3.120	3.020	3.110	2.422	22,673,000
2023-03-29	3.190	3.200	3.040	3.100	2.414	33,446,000
2023-03-28	3.180	3.210	3.130	3.180	2.476	17,368,709
2023-03-27	3.220	3.220	3.130	3.150	2.453	13,876,700
2023-03-24	3.260	3.260	3.190	3.210	2.500	18,359,760
2023-03-23	3.200	3.310	3.200	3.260	2.538	22,023,300
2023-03-22	3.220	3.240	3.150	3.200	2.492	28,618,559
2023-03-21	3.180	3.230	3.120	3.210	2.500	43,099,768
2023-03-20	3.320	3.320	3.090	3.130	2.437	123,966,461
2023-03-17	3.370	3.430	3.320	3.330	2.593	269,027,358
2023-03-16	3.530	3.630	3.310	3.350	2.609	63,524,000
2023-03-15	3.390	3.580	3.370	3.560	2.772	56,482,290
2023-03-14	3.480	3.500	3.260	3.330	2.593	80,259,494
2023-03-13	3.470	3.680	3.410	3.490	2.718	50,607,900
2023-03-10	3.450	3.540	3.380	3.420	2.663	38,507,551
2023-03-09	3.340	3.520	3.340	3.490	2.718	67,265,000
2023-03-08	3.220	3.340	3.120	3.330	2.593	39,762,300
2023-03-07	3.370	3.370	3.280	3.320	2.585	32,676,692
2023-03-06	3.350	3.430	3.300	3.370	2.624	36,169,605
2023-03-03	3.300	3.390	3.240	3.340	2.601	42,473,597
2023-03-02	3.120	3.280	3.070	3.240	2.523	59,595,847
2023-03-01	2.890	3.170	2.890	3.110	2.422	68,725,760
2023-02-28	2.880	2.910	2.840	2.850	2.219	42,954,812
2023-02-27	3.060	3.070	2.840	2.850	2.219	44,403,809
2023-02-24	2.820	3.180	2.820	3.100	2.414	122,865,858
2023-02-23	2.830	2.860	2.800	2.830	2.204	27,215,770
2023-02-22	2.800	2.880	2.790	2.820	2.196	32,356,186
2023-02-21	2.680	2.790	2.660	2.750	2.141	25,648,000
2023-02-20	2.690	2.710	2.620	2.670	2.079	16,649,500

← NewerPage 15 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.