Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.130	3.130	3.040	3.100	2.924	8,336,012
2026-04-23	3.050	3.140	3.030	3.130	2.953	7,872,000
2026-04-22	3.120	3.120	3.010	3.030	2.858	12,145,000
2026-04-21	3.090	3.110	3.070	3.100	2.924	6,501,000
2026-04-20	3.100	3.100	3.020	3.070	2.896	14,429,000
2026-04-17	2.940	3.180	2.930	3.120	2.943	21,588,270
2026-04-16	2.940	2.950	2.890	2.940	2.774	7,499,000
2026-04-15	2.950	2.960	2.900	2.920	2.755	10,240,000
2026-04-14	3.020	3.020	2.940	2.950	2.783	7,128,390
2026-04-13	3.140	3.140	2.990	3.010	2.840	8,757,000
2026-04-10	3.070	3.120	3.030	3.080	2.906	9,815,000
2026-04-09	3.050	3.080	3.010	3.060	2.887	10,669,896
2026-04-08	2.960	3.100	2.960	3.080	2.906	13,559,772
2026-04-02	3.000	3.020	2.900	2.940	2.774	7,492,038
2026-04-01	2.920	3.040	2.900	2.990	2.821	11,201,000
2026-03-31	2.900	2.920	2.820	2.860	2.698	15,704,000
2026-03-30	2.910	2.940	2.850	2.930	2.764	17,690,660
2026-03-27	2.940	2.940	2.830	2.910	2.745	7,977,000
2026-03-26	2.910	2.930	2.850	2.890	2.726	10,171,000
2026-03-25	2.950	2.970	2.870	2.910	2.745	12,640,324
2026-03-24	2.880	2.940	2.850	2.910	2.745	14,732,000
2026-03-23	2.860	2.870	2.740	2.860	2.698	27,230,000
2026-03-20	3.050	3.050	2.730	2.890	2.726	104,740,595
2026-03-19	3.080	3.080	2.990	3.020	2.849	31,022,730
2026-03-18	3.020	3.120	3.010	3.080	2.906	10,163,379
2026-03-17	3.090	3.090	3.010	3.020	2.849	8,796,000
2026-03-16	3.000	3.090	2.970	3.050	2.877	11,518,000
2026-03-13	3.110	3.110	2.980	3.030	2.858	14,731,460
2026-03-12	3.110	3.180	3.000	3.110	2.934	16,690,017
2026-03-11	3.140	3.190	3.100	3.130	2.953	12,222,400
2026-03-10	3.070	3.200	3.070	3.130	2.953	20,165,308
2026-03-09	3.020	3.120	2.940	3.060	2.887	39,586,000
2026-03-06	3.040	3.140	2.860	3.130	2.953	40,408,000
2026-03-05	3.190	3.190	3.030	3.050	2.877	34,397,000
2026-03-04	3.490	3.490	3.070	3.190	3.009	68,573,000
2026-03-03	3.530	3.620	3.490	3.560	3.358	32,838,269
2026-03-02	3.500	3.660	3.430	3.530	3.330	30,587,500
2026-02-27	3.460	3.480	3.360	3.460	3.264	11,547,030
2026-02-26	3.450	3.510	3.360	3.470	3.273	35,481,600
2026-02-25	3.460	3.550	3.440	3.530	3.330	36,762,000
2026-02-24	3.350	3.490	3.280	3.460	3.264	35,003,750
2026-02-23	3.430	3.460	3.360	3.430	3.236	18,476,900
2026-02-20	3.350	3.500	3.350	3.430	3.236	15,236,480
2026-02-16	3.360	3.410	3.310	3.360	3.170	7,838,000
2026-02-13	3.430	3.430	3.250	3.360	3.170	28,770,000
2026-02-12	3.430	3.470	3.340	3.430	3.236	59,408,352
2026-02-11	3.390	3.600	3.370	3.450	3.255	40,602,830
2026-02-10	3.160	3.390	3.160	3.360	3.170	30,521,068
2026-02-09	3.130	3.200	3.080	3.160	2.981	11,259,332
2026-02-06	3.180	3.220	3.140	3.160	2.981	14,156,807
2026-02-05	3.130	3.230	3.070	3.220	3.038	28,366,826
2026-02-04	3.140	3.190	3.110	3.150	2.972	18,164,000
2026-02-03	3.040	3.130	3.020	3.130	2.953	11,617,982
2026-02-02	3.070	3.100	2.960	3.040	2.868	21,533,131
2026-01-30	3.080	3.080	2.970	3.070	2.896	16,198,000
2026-01-29	3.120	3.120	3.040	3.090	2.915	14,590,650
2026-01-28	3.060	3.130	3.020	3.120	2.943	17,730,506
2026-01-27	3.000	3.070	2.970	3.030	2.858	21,439,472
2026-01-26	2.890	3.020	2.870	3.010	2.840	25,082,722
2026-01-23	2.850	2.940	2.840	2.940	2.774	22,333,542

← NewerPage 3 of 5 · 245 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.