Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.280	3.360	3.250	3.350	3.224	9,343,000
2026-07-22	3.140	3.330	3.070	3.300	3.176	19,836,852
2026-07-21	3.080	3.150	3.060	3.130	3.012	8,257,604
2026-07-20	3.080	3.120	3.030	3.090	2.974	6,000,998
2026-07-17	3.140	3.140	3.030	3.100	2.983	6,991,000
2026-07-16	3.240	3.240	3.100	3.130	3.012	8,323,670
2026-07-15	3.070	3.260	3.020	3.220	3.099	20,287,692
2026-07-14	3.020	3.060	2.920	3.060	2.945	8,224,000
2026-07-13	3.010	3.040	2.950	2.990	2.877	3,897,000
2026-07-10	3.030	3.060	3.000	3.010	2.897	7,458,848
2026-07-09	3.030	3.070	3.010	3.030	2.916	4,001,000
2026-07-08	2.990	3.110	2.970	3.060	2.945	13,345,078
2026-07-07	2.980	3.030	2.880	2.980	2.868	15,360,475
2026-07-06	2.890	3.000	2.870	2.980	2.868	13,857,268
2026-07-03	2.750	2.920	2.750	2.900	2.791	14,675,200
2026-07-02	2.690	2.760	2.680	2.740	2.637	9,338,896
2026-06-30	2.850	2.850	2.620	2.700	2.598	30,403,767
2026-06-29	2.820	2.840	2.760	2.800	2.694	9,293,400
2026-06-26	2.840	2.840	2.750	2.820	2.714	14,549,186
2026-06-25	2.930	2.930	2.820	2.840	2.733	24,852,000
2026-06-24	2.910	2.920	2.840	2.890	2.781	18,706,290
2026-06-23	2.910	2.920	2.850	2.870	2.762	9,702,000
2026-06-22	2.860	2.920	2.810	2.890	2.781	25,059,624
2026-06-18	3.000	3.000	2.850	2.860	2.752	18,895,000
2026-06-17	3.080	3.080	3.000	3.020	2.906	11,665,030
2026-06-16	3.060	3.090	3.010	3.090	2.974	5,847,970
2026-06-15	3.090	3.210	3.050	3.090	2.974	11,809,249
2026-06-12	3.070	3.100	3.020	3.100	2.983	21,124,805
2026-06-11	2.880	3.060	2.870	3.020	2.906	13,733,000
2026-06-10	2.800	2.870	2.750	2.860	2.752	9,547,131
2026-06-09	2.940	2.960	2.790	2.860	2.752	22,562,000
2026-06-08	3.150	3.150	2.920	2.940	2.829	9,708,282
2026-06-05	3.230	3.230	3.150	3.180	3.060	4,904,230
2026-06-04	3.170	3.220	3.150	3.160	3.041	11,003,785
2026-06-03	3.240	3.240	3.170	3.200	3.079	5,453,000
2026-06-02	3.180	3.280	3.170	3.270	3.147	8,648,000
2026-06-01	3.130	3.240	3.130	3.190	3.070	8,007,695
2026-05-29	3.140	3.170	3.110	3.150	3.031	19,786,000
2026-05-28	3.180	3.200	3.090	3.120	3.002	16,797,000
2026-05-27	3.170	3.220	3.120	3.210	3.089	11,927,629
2026-05-26	3.250	3.250	3.130	3.150	3.031	19,669,116
2026-05-22	3.280	3.300	3.210	3.250	3.127	9,262,233
2026-05-21	3.360	3.360	3.240	3.290	3.166	13,475,140
2026-05-20	3.350	3.370	3.280	3.360	3.233	14,029,693
2026-05-19	3.410	3.420	3.320	3.370	3.243	11,008,623
2026-05-18	3.450	3.470	3.330	3.410	3.281	10,069,781
2026-05-15	3.450	3.450	3.380	3.440	3.310	17,958,205
2026-05-14	3.480	3.520	3.370	3.440	3.310	14,006,000
2026-05-13	3.280	3.480	3.280	3.470	3.339	28,610,100
2026-05-12	3.250	3.320	3.240	3.290	3.166	5,982,000
2026-05-11	3.450	3.490	3.240	3.250	3.127	9,293,000
2026-05-08	3.250	3.430	3.160	3.350	3.224	31,477,000
2026-05-07	3.160	3.270	3.110	3.240	3.118	17,821,918
2026-05-06	3.120	3.150	3.100	3.150	3.031	12,723,447
2026-05-05	3.090	3.110	3.060	3.100	2.983	2,979,000
2026-05-04	3.070	3.140	3.060	3.120	3.002	2,907,000
2026-04-30	3.100	3.110	3.040	3.060	2.945	3,978,000
2026-04-29	3.070	3.140	3.060	3.100	2.983	10,902,450
2026-04-28	3.060	3.100	2.960	3.070	2.954	10,330,000
2026-04-27	3.100	3.100	3.030	3.050	2.877	10,134,000

← NewerPage 2 of 3 · 125 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.