Pacific Basin Shipping Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.960	3.010	2.910	2.970	1.719	31,843,056
2021-11-29	2.810	3.020	2.790	2.920	1.690	27,058,720
2021-11-26	3.000	3.000	2.830	2.850	1.650	19,769,938
2021-11-25	2.900	2.980	2.860	2.970	1.719	26,488,581
2021-11-24	2.860	2.890	2.810	2.870	1.661	26,831,161
2021-11-23	2.710	2.850	2.710	2.810	1.626	56,745,645
2021-11-22	2.640	2.750	2.640	2.710	1.569	38,004,480
2021-11-19	2.730	2.730	2.600	2.610	1.511	37,956,000
2021-11-18	2.770	2.820	2.710	2.730	1.580	27,138,855
2021-11-17	2.800	2.810	2.670	2.780	1.609	58,639,962
2021-11-16	2.880	2.910	2.770	2.830	1.638	30,237,161
2021-11-15	2.990	3.000	2.870	2.900	1.679	26,295,330
2021-11-12	3.050	3.050	2.930	2.980	1.725	21,191,730
2021-11-11	2.980	3.100	2.900	3.000	1.736	28,170,000
2021-11-10	3.060	3.100	2.930	3.020	1.748	19,943,116
2021-11-09	3.000	3.100	2.990	3.050	1.765	24,941,740
2021-11-08	3.010	3.070	2.940	2.980	1.725	35,699,399
2021-11-05	3.140	3.180	2.950	3.010	1.742	80,775,720
2021-11-04	3.250	3.320	3.160	3.200	1.852	42,689,443
2021-11-03	3.190	3.250	3.070	3.210	1.858	81,993,000
2021-11-02	3.490	3.550	3.290	3.310	1.916	28,861,361
2021-11-01	3.600	3.610	3.430	3.460	2.003	12,580,886
2021-10-29	3.480	3.640	3.450	3.600	2.084	33,994,846
2021-10-28	3.490	3.500	3.360	3.440	1.991	39,571,814
2021-10-27	3.600	3.630	3.460	3.530	2.043	32,873,000
2021-10-26	3.670	3.740	3.620	3.650	2.113	12,571,000
2021-10-25	3.650	3.740	3.530	3.670	2.124	20,996,904
2021-10-22	3.790	3.790	3.650	3.700	2.142	22,113,000
2021-10-21	3.780	3.900	3.740	3.790	2.194	31,759,000
2021-10-20	3.820	3.830	3.690	3.760	2.176	27,597,000
2021-10-19	3.710	3.840	3.620	3.780	2.188	44,325,000
2021-10-18	3.400	3.740	3.370	3.700	2.142	77,280,023

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.