Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.920	4.240	3.860	4.140	2.396	90,846,463
2022-02-25	4.000	4.060	3.790	3.870	2.240	49,480,000
2022-02-24	3.810	3.980	3.760	3.870	2.240	29,242,230
2022-02-23	3.940	4.010	3.880	3.880	2.246	19,148,566
2022-02-22	3.870	3.950	3.800	3.900	2.257	22,919,025
2022-02-21	3.790	3.920	3.730	3.900	2.257	22,211,000
2022-02-18	3.880	3.900	3.750	3.800	2.200	46,558,122
2022-02-17	3.920	3.940	3.800	3.870	2.240	24,987,040
2022-02-16	3.890	4.000	3.880	3.910	2.263	28,202,994
2022-02-15	3.850	4.010	3.850	3.890	2.252	36,269,934
2022-02-14	3.980	4.060	3.910	3.910	2.263	35,115,808
2022-02-11	3.950	4.080	3.800	4.000	2.315	57,653,424
2022-02-10	3.660	3.820	3.650	3.810	2.205	34,088,202
2022-02-09	3.600	3.680	3.550	3.600	2.084	34,188,417
2022-02-08	3.390	3.500	3.330	3.480	2.014	26,925,027
2022-02-07	3.320	3.400	3.270	3.390	1.962	14,915,229
2022-02-04	3.370	3.370	3.200	3.320	1.922	25,236,498
2022-01-31	3.120	3.320	3.100	3.300	1.910	19,786,907
2022-01-28	3.200	3.250	3.020	3.090	1.789	20,030,367
2022-01-27	3.200	3.220	3.080	3.150	1.823	22,670,214
2022-01-26	3.100	3.260	3.090	3.210	1.858	15,657,250
2022-01-25	3.110	3.210	3.040	3.060	1.771	19,783,131
2022-01-24	3.240	3.270	3.160	3.180	1.841	19,859,637
2022-01-21	3.300	3.390	3.230	3.280	1.899	31,986,345
2022-01-20	3.380	3.380	3.200	3.310	1.916	29,824,042
2022-01-19	3.330	3.420	3.290	3.380	1.956	42,625,928
2022-01-18	3.350	3.400	3.280	3.290	1.904	17,913,858
2022-01-17	3.310	3.370	3.210	3.330	1.927	40,233,645
2022-01-14	3.230	3.330	3.030	3.290	1.904	56,597,204
2022-01-13	2.970	3.240	2.970	3.230	1.870	69,797,058
2022-01-12	2.920	2.990	2.840	2.970	1.719	18,412,645
2022-01-11	2.910	2.970	2.870	2.880	1.667	10,761,236
2022-01-10	2.950	2.950	2.770	2.920	1.690	17,453,000
2022-01-07	3.020	3.020	2.890	2.910	1.684	11,185,575
2022-01-06	2.940	3.080	2.930	3.000	1.736	15,714,000
2022-01-05	3.020	3.030	2.890	2.910	1.684	15,744,005
2022-01-04	2.970	3.060	2.940	3.000	1.736	12,153,142
2022-01-03	2.860	3.000	2.830	3.000	1.736	12,772,000
2021-12-31	2.900	2.940	2.860	2.860	1.655	7,142,000
2021-12-30	2.890	2.930	2.830	2.910	1.684	9,151,667
2021-12-29	2.920	2.950	2.880	2.900	1.679	6,181,000
2021-12-28	2.900	2.930	2.840	2.920	1.690	5,416,000
2021-12-24	2.960	2.960	2.860	2.900	1.679	3,823,504
2021-12-23	2.920	2.950	2.860	2.920	1.690	9,988,130
2021-12-22	3.070	3.100	2.890	2.900	1.679	14,253,000
2021-12-21	2.970	3.040	2.930	3.040	1.760	15,578,825
2021-12-20	3.100	3.130	2.930	2.950	1.708	15,998,000
2021-12-17	3.160	3.200	3.080	3.100	1.794	21,524,877
2021-12-16	3.000	3.170	2.960	3.170	1.835	16,709,000
2021-12-15	3.000	3.090	2.920	3.010	1.742	21,585,875
2021-12-14	3.180	3.180	2.960	3.010	1.742	30,831,571
2021-12-13	3.240	3.330	3.210	3.220	1.864	29,098,284
2021-12-10	3.150	3.240	3.110	3.180	1.841	16,160,598
2021-12-09	3.130	3.260	3.100	3.200	1.852	29,669,750
2021-12-08	3.180	3.190	3.030	3.130	1.812	26,687,606
2021-12-07	3.050	3.220	3.050	3.190	1.846	42,412,037
2021-12-06	3.080	3.130	3.020	3.020	1.748	15,863,968
2021-12-03	2.970	3.110	2.960	3.090	1.789	29,909,000
2021-12-02	2.880	2.940	2.840	2.930	1.696	12,982,400
2021-12-01	2.970	2.980	2.830	2.890	1.673	19,464,254

← NewerPage 20 of 21 · 1,232 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.