Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.540	2.580	2.520	2.550	2.406	6,740,543
2025-10-23	2.480	2.560	2.480	2.550	2.406	23,705,877
2025-10-22	2.500	2.510	2.450	2.480	2.340	18,299,879
2025-10-21	2.560	2.580	2.480	2.500	2.358	19,587,275
2025-10-20	2.540	2.610	2.500	2.560	2.415	24,474,394
2025-10-17	2.590	2.650	2.430	2.480	2.340	29,873,644
2025-10-16	2.530	2.620	2.530	2.590	2.443	13,744,954
2025-10-15	2.510	2.570	2.490	2.560	2.415	9,389,830
2025-10-14	2.540	2.590	2.490	2.520	2.377	14,124,825
2025-10-13	2.530	2.540	2.470	2.540	2.396	22,484,157
2025-10-10	2.510	2.600	2.480	2.580	2.434	21,828,980
2025-10-09	2.490	2.540	2.460	2.540	2.396	17,679,811
2025-10-08	2.450	2.480	2.410	2.470	2.330	6,686,290
2025-10-06	2.440	2.440	2.400	2.440	2.302	4,029,000
2025-10-03	2.430	2.440	2.400	2.440	2.302	5,555,070
2025-10-02	2.510	2.510	2.430	2.430	2.292	8,765,712
2025-09-30	2.480	2.550	2.460	2.510	2.368	23,758,236
2025-09-29	2.420	2.490	2.410	2.480	2.340	22,558,559
2025-09-26	2.450	2.480	2.430	2.430	2.292	10,636,082
2025-09-25	2.450	2.470	2.420	2.460	2.321	16,290,625
2025-09-24	2.460	2.500	2.400	2.420	2.283	20,298,819
2025-09-23	2.420	2.460	2.420	2.450	2.311	20,871,000
2025-09-22	2.460	2.480	2.410	2.450	2.311	12,258,836
2025-09-19	2.500	2.530	2.450	2.450	2.311	24,122,000
2025-09-18	2.530	2.540	2.470	2.500	2.358	22,437,592
2025-09-17	2.490	2.540	2.440	2.530	2.387	27,526,940
2025-09-16	2.520	2.520	2.420	2.470	2.330	24,998,814
2025-09-15	2.460	2.520	2.450	2.510	2.368	16,800,616
2025-09-12	2.450	2.500	2.410	2.450	2.311	19,564,948
2025-09-11	2.410	2.440	2.380	2.430	2.292	14,395,419
2025-09-10	2.360	2.440	2.350	2.410	2.274	28,943,410
2025-09-09	2.340	2.380	2.310	2.360	2.226	10,889,279
2025-09-08	2.250	2.360	2.250	2.340	2.208	30,261,556
2025-09-05	2.240	2.290	2.230	2.260	2.132	13,242,953
2025-09-04	2.220	2.240	2.160	2.210	2.085	10,276,037
2025-09-03	2.210	2.250	2.190	2.220	2.094	4,760,928
2025-09-02	2.180	2.240	2.180	2.220	2.094	3,958,562
2025-09-01	2.170	2.210	2.170	2.210	2.085	6,468,889
2025-08-29	2.180	2.210	2.160	2.180	2.057	13,901,909
2025-08-28	2.240	2.240	2.140	2.200	2.075	18,317,688
2025-08-27	2.280	2.290	2.210	2.230	2.104	13,002,226
2025-08-26	2.260	2.280	2.220	2.270	2.141	22,919,648
2025-08-25	2.240	2.300	2.240	2.260	2.132	20,258,146
2025-08-22	2.220	2.250	2.200	2.230	2.104	12,923,094
2025-08-21	2.220	2.250	2.200	2.220	2.094	11,207,000
2025-08-20	2.280	2.300	2.250	2.260	2.117	16,897,472
2025-08-19	2.210	2.290	2.180	2.290	2.145	26,689,589
2025-08-18	2.230	2.250	2.180	2.220	2.079	13,940,175
2025-08-15	2.250	2.270	2.220	2.230	2.089	13,357,950
2025-08-14	2.310	2.360	2.260	2.270	2.126	19,487,000
2025-08-13	2.300	2.320	2.270	2.300	2.154	13,756,521
2025-08-12	2.280	2.320	2.260	2.280	2.136	73,676,525
2025-08-11	2.290	2.320	2.210	2.280	2.136	20,268,288
2025-08-08	2.200	2.330	2.120	2.290	2.145	47,684,361
2025-08-07	2.300	2.340	2.280	2.300	2.154	18,866,800
2025-08-06	2.300	2.330	2.290	2.290	2.145	9,722,230
2025-08-05	2.270	2.310	2.270	2.290	2.145	10,457,919
2025-08-04	2.270	2.290	2.200	2.290	2.145	13,928,120
2025-08-01	2.270	2.340	2.260	2.270	2.126	23,653,680
2025-07-31	2.280	2.290	2.240	2.270	2.126	18,746,750

← NewerPage 5 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.