Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.960	2.960	2.840	2.850	2.219	21,769,500
2022-08-23	2.920	2.960	2.900	2.940	2.289	14,434,035
2022-08-22	2.950	2.970	2.890	2.920	2.274	15,110,000
2022-08-19	2.900	2.980	2.900	2.940	2.289	27,011,000
2022-08-18	2.930	2.950	2.870	2.900	2.258	10,638,000
2022-08-17	2.930	2.970	2.890	2.920	2.274	17,587,310
2022-08-16	2.880	2.930	2.860	2.900	2.258	26,392,776
2022-08-15	3.040	3.050	2.870	2.900	2.258	55,693,480
2022-08-12	3.090	3.110	3.010	3.030	2.359	35,418,055
2022-08-11	2.950	3.100	2.950	3.060	2.383	47,938,639
2022-08-10	3.000	3.000	2.810	2.880	2.243	46,037,362
2022-08-09	3.640	3.650	3.500	3.510	2.328	52,098,390
2022-08-08	3.660	3.680	3.600	3.620	2.401	41,956,000
2022-08-05	3.500	3.620	3.470	3.620	2.401	31,573,851
2022-08-04	3.500	3.530	3.450	3.470	2.302	21,595,684
2022-08-03	3.520	3.590	3.450	3.460	2.295	30,112,400
2022-08-02	3.520	3.530	3.380	3.470	2.302	47,694,548
2022-08-01	3.760	3.770	3.600	3.600	2.388	43,109,603
2022-07-29	3.640	3.850	3.510	3.740	2.481	143,950,864
2022-07-28	3.480	3.480	3.370	3.430	2.275	18,663,526
2022-07-27	3.380	3.470	3.350	3.460	2.295	22,898,000
2022-07-26	3.330	3.450	3.330	3.430	2.275	32,414,010
2022-07-25	3.370	3.400	3.240	3.270	2.169	11,793,368
2022-07-22	3.410	3.450	3.330	3.370	2.235	20,162,320
2022-07-21	3.330	3.420	3.290	3.380	2.242	27,825,275
2022-07-20	3.290	3.380	3.220	3.340	2.215	33,271,000
2022-07-19	3.230	3.270	3.200	3.240	2.149	22,924,000
2022-07-18	3.010	3.220	3.010	3.210	2.129	38,271,976
2022-07-15	3.120	3.120	2.970	3.000	1.990	17,150,501
2022-07-14	3.030	3.110	2.990	3.100	2.056	14,158,000
2022-07-13	2.990	3.060	2.990	3.010	1.997	12,550,058
2022-07-12	3.000	3.060	2.960	2.990	1.983	21,582,701
2022-07-11	3.060	3.060	2.990	3.000	1.990	14,432,000
2022-07-08	3.080	3.160	3.040	3.060	2.030	35,272,583
2022-07-07	3.010	3.060	2.930	3.010	1.997	25,588,524
2022-07-06	2.990	3.050	2.940	2.990	1.983	38,041,279
2022-07-05	3.020	3.120	2.990	3.000	1.990	22,687,330
2022-07-04	2.950	3.030	2.950	3.020	2.003	26,547,706
2022-06-30	3.070	3.120	2.980	3.000	1.990	37,147,102
2022-06-29	3.260	3.280	3.030	3.060	2.030	47,771,732
2022-06-28	3.270	3.340	3.230	3.320	2.202	45,046,106
2022-06-27	3.090	3.260	3.080	3.240	2.149	28,397,000
2022-06-24	3.050	3.110	3.000	3.090	2.050	46,195,490
2022-06-23	3.220	3.250	2.930	3.060	2.030	98,320,020
2022-06-22	3.420	3.420	3.250	3.270	2.169	29,869,508
2022-06-21	3.410	3.440	3.330	3.430	2.275	23,992,430
2022-06-20	3.410	3.440	3.300	3.340	2.215	43,169,939
2022-06-17	3.280	3.450	3.210	3.380	2.242	52,090,530
2022-06-16	3.480	3.530	3.300	3.350	2.222	38,226,000
2022-06-15	3.460	3.530	3.440	3.460	2.295	25,405,944
2022-06-14	3.530	3.530	3.460	3.470	2.302	30,017,553
2022-06-13	3.500	3.600	3.450	3.540	2.348	39,191,644
2022-06-10	3.670	3.690	3.460	3.590	2.381	70,341,647
2022-06-09	3.880	3.900	3.710	3.730	2.474	50,640,706
2022-06-08	4.050	4.080	3.900	3.980	2.640	26,690,522
2022-06-07	4.110	4.110	4.010	4.050	2.686	22,579,018
2022-06-06	4.050	4.090	3.960	4.090	2.713	25,660,168
2022-06-02	4.120	4.190	4.020	4.050	2.686	30,529,992
2022-06-01	4.100	4.170	4.050	4.100	2.720	31,533,266
2022-05-31	4.120	4.170	4.040	4.090	2.713	28,141,330

← NewerPage 18 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.