Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.700	2.760	2.630	2.660	2.071	27,529,500
2023-02-16	2.730	2.750	2.680	2.680	2.087	18,418,000
2023-02-15	2.820	2.830	2.690	2.720	2.118	16,414,229
2023-02-14	2.920	2.920	2.800	2.820	2.196	10,614,712
2023-02-13	2.780	2.890	2.780	2.860	2.227	13,399,928
2023-02-10	2.860	2.870	2.810	2.810	2.188	10,844,314
2023-02-09	2.850	2.910	2.830	2.880	2.243	9,116,400
2023-02-08	2.800	2.880	2.780	2.850	2.219	13,659,600
2023-02-07	2.700	2.820	2.700	2.800	2.180	17,861,000
2023-02-06	2.820	2.850	2.720	2.740	2.134	19,733,000
2023-02-03	2.910	2.910	2.800	2.820	2.196	17,317,653
2023-02-02	2.940	2.970	2.880	2.910	2.266	40,682,267
2023-02-01	2.810	2.980	2.800	2.940	2.289	77,260,683
2023-01-31	2.680	2.790	2.620	2.750	2.141	39,396,527
2023-01-30	2.650	2.690	2.600	2.650	2.064	28,248,484
2023-01-27	2.690	2.700	2.600	2.640	2.056	30,941,944
2023-01-26	2.710	2.720	2.590	2.690	2.095	41,240,003
2023-01-20	2.680	2.750	2.630	2.740	2.134	47,360,118
2023-01-19	2.610	2.680	2.610	2.670	2.079	39,226,882
2023-01-18	2.650	2.660	2.580	2.610	2.032	45,083,000
2023-01-17	2.770	2.800	2.620	2.640	2.056	22,400,301
2023-01-16	2.720	2.830	2.710	2.790	2.173	31,748,376
2023-01-13	2.780	2.830	2.660	2.680	2.087	36,122,342
2023-01-12	2.680	2.800	2.670	2.770	2.157	33,973,276
2023-01-11	2.660	2.770	2.630	2.670	2.079	17,889,245
2023-01-10	2.570	2.670	2.550	2.660	2.071	21,953,000
2023-01-09	2.470	2.620	2.450	2.610	2.032	39,904,140
2023-01-06	2.420	2.500	2.400	2.420	1.884	16,596,070
2023-01-05	2.590	2.600	2.420	2.430	1.892	27,836,273
2023-01-04	2.600	2.610	2.560	2.590	2.017	11,494,998
2023-01-03	2.650	2.680	2.570	2.620	2.040	7,746,000
2022-12-30	2.650	2.680	2.630	2.640	2.056	10,884,394
2022-12-29	2.710	2.710	2.610	2.620	2.040	10,532,707
2022-12-28	2.750	2.750	2.680	2.720	2.118	9,117,654
2022-12-23	2.700	2.760	2.690	2.750	2.141	8,308,000
2022-12-22	2.760	2.820	2.680	2.740	2.134	14,507,762
2022-12-21	2.590	2.730	2.540	2.720	2.118	22,473,958
2022-12-20	2.570	2.610	2.530	2.590	2.017	14,195,400
2022-12-19	2.760	2.770	2.520	2.570	2.001	23,007,607
2022-12-16	2.600	2.770	2.580	2.750	2.141	36,859,105
2022-12-15	2.610	2.620	2.570	2.600	2.025	19,499,490
2022-12-14	2.570	2.620	2.530	2.610	2.032	22,205,420
2022-12-13	2.520	2.600	2.490	2.570	2.001	20,091,000
2022-12-12	2.520	2.550	2.490	2.510	1.954	22,735,984
2022-12-09	2.490	2.560	2.460	2.540	1.978	33,852,611
2022-12-08	2.390	2.520	2.390	2.470	1.923	16,252,000
2022-12-07	2.480	2.490	2.390	2.410	1.877	32,306,339
2022-12-06	2.400	2.470	2.400	2.470	1.923	18,787,495
2022-12-05	2.540	2.570	2.400	2.460	1.916	53,087,266
2022-12-02	2.650	2.650	2.500	2.540	1.978	14,115,062
2022-12-01	2.650	2.700	2.630	2.650	2.064	28,734,412
2022-11-30	2.560	2.600	2.490	2.600	2.025	41,727,481
2022-11-29	2.500	2.570	2.490	2.560	1.993	27,362,000
2022-11-28	2.480	2.510	2.340	2.480	1.931	31,408,800
2022-11-25	2.410	2.530	2.410	2.530	1.970	20,462,000
2022-11-24	2.410	2.440	2.380	2.410	1.877	18,252,023
2022-11-23	2.300	2.410	2.300	2.400	1.869	21,555,000
2022-11-22	2.300	2.340	2.240	2.320	1.807	13,344,079
2022-11-21	2.280	2.310	2.240	2.270	1.768	3,962,000
2022-11-18	2.280	2.350	2.270	2.320	1.807	28,247,011

← NewerPage 16 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.