Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.300	4.390	4.040	4.050	2.686	43,376,343
2022-05-27	4.340	4.340	4.230	4.300	2.852	26,252,611
2022-05-26	4.230	4.380	4.120	4.340	2.879	38,712,047
2022-05-25	4.260	4.350	4.220	4.240	2.812	26,642,518
2022-05-24	4.280	4.320	4.210	4.260	2.826	27,872,977
2022-05-23	4.180	4.270	4.170	4.250	2.819	31,817,415
2022-05-20	4.150	4.270	4.110	4.200	2.786	25,167,520
2022-05-19	4.070	4.130	4.000	4.060	2.693	26,115,317
2022-05-18	4.110	4.240	4.070	4.220	2.799	51,991,770
2022-05-17	3.870	4.070	3.870	4.070	2.700	42,116,718
2022-05-16	3.940	3.960	3.800	3.870	2.567	15,242,998
2022-05-13	3.710	3.890	3.680	3.860	2.560	31,100,971
2022-05-12	3.730	3.760	3.610	3.640	2.414	35,379,313
2022-05-11	3.800	3.840	3.720	3.730	2.474	31,151,499
2022-05-10	3.730	3.820	3.640	3.800	2.521	31,223,976
2022-05-06	3.860	3.880	3.760	3.800	2.521	24,807,119
2022-05-05	3.970	4.020	3.860	3.860	2.560	48,847,242
2022-05-04	3.810	3.940	3.810	3.880	2.574	23,999,101
2022-05-03	3.630	3.840	3.630	3.780	2.507	36,948,994
2022-04-29	3.700	3.740	3.610	3.660	2.428	26,239,314
2022-04-28	3.580	3.690	3.540	3.680	2.441	46,810,214
2022-04-27	3.370	3.510	3.220	3.500	2.322	63,342,440
2022-04-26	3.530	3.540	3.210	3.370	2.235	96,081,131
2022-04-25	3.850	3.900	3.510	3.540	2.348	46,061,935
2022-04-22	3.890	3.900	3.800	3.900	2.587	23,429,000
2022-04-21	4.020	4.080	3.840	3.890	2.580	54,918,940
2022-04-20	4.800	4.810	4.560	4.710	2.726	78,951,949
2022-04-19	4.660	4.900	4.660	4.820	2.790	65,523,671
2022-04-14	4.390	4.710	4.310	4.690	2.715	99,293,089
2022-04-13	4.090	4.250	4.060	4.230	2.448	29,166,000
2022-04-12	4.000	4.150	3.960	4.090	2.367	26,583,619
2022-04-11	4.100	4.100	4.000	4.010	2.321	35,495,644
2022-04-08	4.090	4.120	4.040	4.070	2.356	20,268,785
2022-04-07	4.200	4.240	4.030	4.050	2.344	39,072,803
2022-04-06	4.460	4.460	4.200	4.250	2.460	35,169,000
2022-04-04	4.470	4.550	4.440	4.460	2.582	20,894,748
2022-04-01	4.250	4.490	4.240	4.470	2.587	43,936,905
2022-03-31	4.260	4.420	4.240	4.250	2.460	30,630,244
2022-03-30	4.190	4.290	4.170	4.260	2.466	18,330,487
2022-03-29	4.200	4.280	4.160	4.260	2.466	17,856,923
2022-03-28	4.140	4.220	4.010	4.210	2.437	26,076,233
2022-03-25	4.300	4.310	4.100	4.130	2.391	30,967,762
2022-03-24	4.280	4.430	4.240	4.330	2.506	35,512,472
2022-03-23	4.140	4.260	4.080	4.260	2.466	39,222,300
2022-03-22	4.090	4.140	4.050	4.120	2.385	36,284,440
2022-03-21	4.110	4.180	4.020	4.050	2.344	25,567,585
2022-03-18	4.000	4.110	3.950	4.080	2.362	50,968,105
2022-03-17	4.300	4.300	3.910	4.000	2.315	56,871,729
2022-03-16	3.870	4.120	3.740	4.090	2.367	59,733,421
2022-03-15	4.110	4.150	3.610	3.760	2.176	111,934,741
2022-03-14	4.280	4.350	4.200	4.220	2.443	50,326,000
2022-03-11	4.150	4.340	4.120	4.280	2.477	61,191,502
2022-03-10	4.150	4.190	4.050	4.070	2.356	35,148,704
2022-03-09	4.050	4.160	3.970	4.090	2.367	30,895,700
2022-03-08	4.300	4.300	4.000	4.020	2.327	57,687,000
2022-03-07	4.210	4.340	4.160	4.230	2.448	42,154,127
2022-03-04	4.380	4.380	4.230	4.280	2.477	49,473,000
2022-03-03	4.380	4.420	4.300	4.380	2.535	46,547,502
2022-03-02	4.250	4.480	4.200	4.310	2.495	40,927,028
2022-03-01	4.180	4.290	4.180	4.280	2.477	43,866,474

← NewerPage 19 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.