Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.300	2.320	2.280	2.300	2.154	16,988,240
2025-07-29	2.300	2.310	2.250	2.300	2.154	13,088,240
2025-07-28	2.270	2.320	2.240	2.300	2.154	19,847,580
2025-07-25	2.260	2.350	2.240	2.280	2.136	21,238,000
2025-07-24	2.200	2.300	2.190	2.270	2.126	26,494,435
2025-07-23	2.180	2.240	2.180	2.200	2.061	23,971,000
2025-07-22	2.140	2.200	2.120	2.180	2.042	20,014,690
2025-07-21	2.080	2.150	2.070	2.140	2.005	23,185,590
2025-07-18	2.050	2.090	2.040	2.070	1.939	22,934,460
2025-07-17	2.070	2.080	2.030	2.050	1.920	19,934,093
2025-07-16	2.100	2.120	2.060	2.070	1.939	12,382,000
2025-07-15	2.100	2.150	2.060	2.090	1.958	22,266,449
2025-07-14	2.150	2.150	2.070	2.080	1.948	19,917,174
2025-07-11	1.950	2.260	1.950	2.160	2.023	139,071,879
2025-07-10	2.010	2.010	1.930	1.940	1.817	36,610,329
2025-07-09	2.000	2.020	1.980	2.000	1.873	17,991,000
2025-07-08	2.060	2.070	1.960	2.000	1.873	36,531,936
2025-07-07	2.100	2.120	2.020	2.050	1.920	27,312,526
2025-07-04	2.110	2.120	2.070	2.120	1.986	22,917,888
2025-07-03	2.060	2.140	2.050	2.100	1.967	31,976,420
2025-07-02	2.030	2.080	2.020	2.050	1.920	41,149,000
2025-06-30	2.030	2.080	2.020	2.020	1.892	39,559,835
2025-06-27	2.060	2.070	2.010	2.040	1.911	25,160,746
2025-06-26	2.090	2.150	2.060	2.070	1.939	47,808,000
2025-06-25	2.040	2.080	2.030	2.080	1.948	55,069,000
2025-06-24	2.180	2.180	2.020	2.020	1.892	166,910,510
2025-06-23	2.030	2.520	2.020	2.420	2.267	535,493,626
2025-06-20	2.050	2.060	2.010	2.020	1.892	31,486,651
2025-06-19	2.060	2.070	2.010	2.050	1.920	36,746,232
2025-06-18	2.050	2.090	2.020	2.060	1.930	22,167,000
2025-06-17	2.040	2.080	2.020	2.060	1.930	20,140,651
2025-06-16	2.090	2.090	2.020	2.050	1.920	18,287,000
2025-06-13	2.060	2.100	2.020	2.030	1.902	22,507,203
2025-06-12	2.010	2.090	1.960	2.060	1.930	61,615,420
2025-06-11	2.010	2.030	1.970	2.010	1.883	34,696,309
2025-06-10	2.020	2.020	1.960	2.020	1.892	32,536,140
2025-06-09	1.970	2.020	1.970	2.010	1.883	31,541,000
2025-06-06	1.910	1.990	1.910	1.950	1.827	28,480,500
2025-06-05	1.970	1.980	1.880	1.900	1.780	32,211,000
2025-06-04	1.960	1.980	1.940	1.960	1.836	14,614,000
2025-06-03	1.950	1.970	1.930	1.960	1.836	18,087,000
2025-06-02	1.940	1.950	1.900	1.950	1.827	17,075,330
2025-05-30	1.910	1.970	1.900	1.940	1.817	36,803,580
2025-05-29	1.920	1.920	1.880	1.900	1.780	11,881,000
2025-05-28	1.920	1.920	1.890	1.900	1.780	10,168,668
2025-05-27	1.880	1.920	1.870	1.910	1.789	21,736,996
2025-05-26	1.890	1.920	1.850	1.880	1.761	12,603,877
2025-05-23	1.880	1.920	1.860	1.880	1.761	14,842,626
2025-05-22	1.880	1.890	1.850	1.880	1.761	12,545,500
2025-05-21	1.890	1.890	1.850	1.880	1.761	11,705,232
2025-05-20	1.870	1.890	1.830	1.890	1.770	17,992,000
2025-05-19	1.930	1.930	1.870	1.880	1.761	15,484,113
2025-05-16	1.880	1.930	1.830	1.930	1.808	25,313,970
2025-05-15	1.960	2.050	1.870	1.890	1.770	67,271,334
2025-05-14	1.850	2.000	1.830	1.940	1.817	125,835,133
2025-05-13	1.830	1.840	1.780	1.800	1.686	18,920,000
2025-05-12	1.750	1.800	1.740	1.790	1.677	22,724,000
2025-05-09	1.740	1.740	1.720	1.740	1.630	6,468,113
2025-05-08	1.800	1.800	1.730	1.740	1.630	10,150,000
2025-05-07	1.720	1.810	1.710	1.780	1.667	28,054,921

← NewerPage 6 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.