Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.320	2.330	2.220	2.280	1.775	29,263,212
2022-11-16	2.380	2.380	2.290	2.330	1.814	24,683,615
2022-11-15	2.390	2.400	2.330	2.370	1.845	28,342,000
2022-11-14	2.330	2.460	2.310	2.380	1.853	41,664,000
2022-11-11	2.250	2.340	2.180	2.270	1.768	49,426,904
2022-11-10	2.110	2.160	2.070	2.140	1.666	24,106,000
2022-11-09	2.170	2.180	2.110	2.160	1.682	26,586,000
2022-11-08	2.180	2.180	2.090	2.140	1.666	24,573,637
2022-11-07	2.020	2.170	2.000	2.140	1.666	32,467,084
2022-11-04	1.950	2.070	1.940	2.030	1.581	51,156,357
2022-11-03	1.950	1.970	1.920	1.940	1.511	17,688,778
2022-11-02	1.980	2.030	1.940	1.990	1.550	21,820,432
2022-11-01	1.910	2.050	1.880	2.020	1.573	34,480,918
2022-10-31	2.090	2.090	1.870	1.900	1.480	50,867,918
2022-10-28	2.170	2.280	2.070	2.090	1.627	13,582,600
2022-10-27	2.290	2.310	2.170	2.190	1.705	18,550,412
2022-10-26	2.280	2.320	2.230	2.290	1.783	26,427,492
2022-10-25	2.180	2.290	2.170	2.280	1.775	24,476,000
2022-10-24	2.200	2.230	2.150	2.170	1.690	18,878,000
2022-10-21	2.150	2.210	2.120	2.200	1.713	23,513,984
2022-10-20	2.220	2.220	2.090	2.140	1.666	27,713,314
2022-10-19	2.250	2.340	2.220	2.260	1.760	26,740,000
2022-10-18	2.200	2.270	2.140	2.260	1.760	33,838,634
2022-10-17	2.290	2.290	2.140	2.160	1.682	51,289,488
2022-10-14	2.600	2.600	2.200	2.290	1.783	132,949,847
2022-10-13	2.720	2.720	2.560	2.580	2.009	16,879,826
2022-10-12	2.640	2.740	2.580	2.700	2.102	24,144,200
2022-10-11	2.620	2.690	2.570	2.640	2.056	10,810,000
2022-10-10	2.650	2.650	2.560	2.580	2.009	11,962,415
2022-10-07	2.620	2.690	2.620	2.660	2.071	16,778,000
2022-10-06	2.660	2.680	2.600	2.620	2.040	19,140,839
2022-10-05	2.640	2.700	2.590	2.650	2.064	29,977,160
2022-10-03	2.450	2.500	2.350	2.470	1.923	20,241,875
2022-09-30	2.490	2.530	2.410	2.440	1.900	38,635,000
2022-09-29	2.600	2.630	2.470	2.510	1.954	21,916,909
2022-09-28	2.700	2.700	2.500	2.540	1.978	22,640,000
2022-09-27	2.610	2.750	2.600	2.700	2.102	36,239,725
2022-09-26	2.830	2.830	2.630	2.640	2.056	32,701,400
2022-09-23	2.920	2.950	2.790	2.830	2.204	17,618,937
2022-09-22	3.020	3.020	2.910	2.950	2.297	21,220,951
2022-09-21	2.900	3.100	2.870	3.020	2.352	62,805,192
2022-09-20	2.800	2.830	2.750	2.800	2.180	18,028,003
2022-09-19	2.880	2.880	2.710	2.800	2.180	30,436,575
2022-09-16	2.800	3.000	2.800	2.890	2.250	62,462,253
2022-09-15	2.840	2.890	2.780	2.810	2.188	32,813,997
2022-09-14	2.670	2.850	2.640	2.820	2.196	47,715,321
2022-09-13	2.640	2.720	2.640	2.670	2.079	29,525,162
2022-09-09	2.610	2.630	2.590	2.600	2.025	15,831,290
2022-09-08	2.620	2.650	2.590	2.620	2.040	24,739,689
2022-09-07	2.650	2.680	2.610	2.610	2.032	34,453,093
2022-09-06	2.740	2.740	2.650	2.660	2.071	48,100,752
2022-09-05	2.680	2.780	2.660	2.750	2.141	46,318,805
2022-09-02	2.670	2.690	2.630	2.660	2.071	18,496,195
2022-09-01	2.770	2.770	2.600	2.690	2.095	41,948,895
2022-08-31	2.840	2.850	2.760	2.800	2.180	26,824,516
2022-08-30	2.870	2.900	2.820	2.890	2.250	21,868,000
2022-08-29	2.980	2.980	2.860	2.870	2.235	22,055,296
2022-08-26	2.990	3.050	2.970	2.980	2.320	18,759,667
2022-08-25	2.880	3.020	2.880	3.020	2.352	26,446,438
2022-08-24	2.960	2.960	2.840	2.850	2.219	21,769,500

← NewerPage 17 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.