Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.730	2.960	2.710	2.940	2.774	52,805,559
2026-01-21	2.650	2.740	2.640	2.700	2.547	12,767,000
2026-01-20	2.640	2.670	2.620	2.660	2.509	12,267,077
2026-01-19	2.580	2.670	2.560	2.640	2.491	12,987,105
2026-01-16	2.520	2.610	2.520	2.580	2.434	12,141,101
2026-01-15	2.510	2.570	2.460	2.570	2.424	11,752,691
2026-01-14	2.510	2.520	2.470	2.510	2.368	16,175,000
2026-01-13	2.530	2.530	2.480	2.510	2.368	10,639,000
2026-01-12	2.430	2.510	2.430	2.480	2.340	10,285,059
2026-01-09	2.420	2.420	2.380	2.420	2.283	12,024,779
2026-01-08	2.400	2.450	2.390	2.410	2.274	5,235,057
2026-01-07	2.420	2.460	2.400	2.420	2.283	9,155,000
2026-01-06	2.400	2.460	2.390	2.420	2.283	6,873,000
2026-01-05	2.350	2.410	2.350	2.400	2.264	9,237,447
2026-01-02	2.320	2.360	2.310	2.360	2.226	3,005,000
2025-12-31	2.370	2.380	2.320	2.330	2.198	5,131,032
2025-12-30	2.320	2.400	2.310	2.370	2.236	5,735,838
2025-12-29	2.330	2.370	2.310	2.340	2.208	11,263,000
2025-12-24	2.320	2.340	2.310	2.330	2.198	2,394,608
2025-12-23	2.330	2.360	2.310	2.330	2.198	6,419,186
2025-12-22	2.280	2.340	2.280	2.330	2.198	5,005,614
2025-12-19	2.330	2.340	2.300	2.320	2.189	12,066,159
2025-12-18	2.280	2.350	2.240	2.330	2.198	22,677,771
2025-12-17	2.280	2.280	2.230	2.280	2.151	23,470,132
2025-12-16	2.370	2.370	2.250	2.270	2.141	43,698,758
2025-12-15	2.430	2.430	2.330	2.360	2.226	51,582,406
2025-12-12	2.470	2.470	2.390	2.450	2.311	74,771,266
2025-12-11	2.480	2.480	2.370	2.460	2.321	40,136,591
2025-12-10	2.650	2.660	2.390	2.460	2.321	105,881,121
2025-12-09	2.750	2.750	2.600	2.640	2.491	16,087,000
2025-12-08	2.740	2.780	2.700	2.750	2.594	26,146,000
2025-12-05	2.770	2.800	2.680	2.740	2.585	18,834,530
2025-12-04	2.650	2.800	2.650	2.760	2.604	31,868,691
2025-12-03	2.660	2.700	2.620	2.640	2.491	9,663,004
2025-12-02	2.720	2.740	2.650	2.700	2.547	10,593,139
2025-12-01	2.600	2.720	2.580	2.710	2.557	19,172,000
2025-11-28	2.470	2.640	2.470	2.600	2.453	18,695,007
2025-11-27	2.510	2.520	2.410	2.500	2.358	22,383,000
2025-11-26	2.570	2.570	2.480	2.510	2.368	16,461,229
2025-11-25	2.520	2.620	2.500	2.570	2.424	13,671,126
2025-11-24	2.600	2.610	2.520	2.520	2.377	18,409,006
2025-11-21	2.630	2.640	2.600	2.610	2.462	13,359,772
2025-11-20	2.640	2.650	2.610	2.630	2.481	17,940,185
2025-11-19	2.660	2.680	2.630	2.640	2.491	8,605,000
2025-11-18	2.700	2.700	2.630	2.660	2.509	10,354,000
2025-11-17	2.660	2.730	2.640	2.720	2.566	10,773,002
2025-11-14	2.680	2.740	2.680	2.690	2.538	7,646,062
2025-11-13	2.720	2.720	2.660	2.690	2.538	13,198,877
2025-11-12	2.700	2.730	2.680	2.700	2.547	10,316,024
2025-11-11	2.720	2.740	2.680	2.710	2.557	11,480,000
2025-11-10	2.720	2.740	2.660	2.720	2.566	10,193,000
2025-11-07	2.640	2.700	2.620	2.700	2.547	14,031,000
2025-11-06	2.650	2.660	2.630	2.640	2.491	4,503,506
2025-11-05	2.520	2.650	2.520	2.640	2.491	13,974,084
2025-11-04	2.700	2.800	2.570	2.590	2.443	27,072,605
2025-11-03	2.590	2.720	2.570	2.700	2.547	18,068,038
2025-10-31	2.680	2.680	2.530	2.570	2.424	20,458,968
2025-10-30	2.570	2.670	2.550	2.660	2.509	24,401,296
2025-10-28	2.570	2.610	2.560	2.600	2.453	9,831,831
2025-10-27	2.540	2.570	2.520	2.560	2.415	8,800,005

← NewerPage 4 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.