Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.730	1.750	1.710	1.720	1.611	17,318,623
2025-05-02	1.720	1.760	1.710	1.730	1.621	10,794,268
2025-04-30	1.760	1.760	1.730	1.740	1.582	16,332,000
2025-04-29	1.750	1.760	1.720	1.740	1.582	17,154,007
2025-04-28	1.750	1.760	1.730	1.760	1.600	13,983,526
2025-04-25	1.720	1.780	1.720	1.750	1.591	20,339,000
2025-04-24	1.730	1.750	1.720	1.720	1.564	9,456,221
2025-04-23	1.720	1.750	1.720	1.740	1.582	7,434,000
2025-04-22	1.680	1.740	1.680	1.720	1.564	24,561,338
2025-04-17	1.650	1.720	1.650	1.680	1.527	18,486,000
2025-04-16	1.720	1.730	1.640	1.680	1.527	16,810,506
2025-04-15	1.720	1.760	1.720	1.730	1.573	18,850,000
2025-04-14	1.650	1.730	1.640	1.720	1.564	30,491,412
2025-04-11	1.600	1.660	1.580	1.630	1.482	25,682,000
2025-04-10	1.620	1.620	1.550	1.580	1.436	29,263,894
2025-04-09	1.450	1.550	1.400	1.540	1.400	74,272,623
2025-04-08	1.620	1.660	1.460	1.510	1.373	76,972,000
2025-04-07	1.560	1.660	1.520	1.640	1.491	89,704,311
2025-04-03	1.740	1.750	1.690	1.720	1.564	51,724,024
2025-04-02	1.760	1.780	1.740	1.760	1.600	14,413,698
2025-04-01	1.730	1.770	1.690	1.760	1.600	25,114,656
2025-03-31	1.730	1.750	1.700	1.730	1.573	22,799,000
2025-03-28	1.770	1.780	1.720	1.730	1.573	18,668,495
2025-03-27	1.750	1.800	1.740	1.770	1.609	28,849,670
2025-03-26	1.730	1.750	1.700	1.740	1.582	36,169,000
2025-03-25	1.760	1.770	1.720	1.730	1.573	18,981,240
2025-03-24	1.700	1.750	1.690	1.750	1.591	31,218,541
2025-03-21	1.680	1.710	1.670	1.710	1.555	31,033,000
2025-03-20	1.720	1.730	1.670	1.670	1.518	26,181,314
2025-03-19	1.710	1.720	1.690	1.720	1.564	14,983,751
2025-03-18	1.710	1.720	1.690	1.710	1.555	18,388,596
2025-03-17	1.710	1.720	1.680	1.710	1.555	24,249,260
2025-03-14	1.710	1.730	1.680	1.690	1.536	23,217,723
2025-03-13	1.690	1.750	1.670	1.700	1.545	36,826,000
2025-03-12	1.700	1.720	1.650	1.670	1.518	23,373,771
2025-03-11	1.720	1.730	1.650	1.700	1.545	35,407,000
2025-03-10	1.680	1.770	1.670	1.760	1.600	48,650,560
2025-03-07	1.680	1.720	1.660	1.680	1.527	22,392,000
2025-03-06	1.690	1.700	1.650	1.680	1.527	30,047,583
2025-03-05	1.660	1.690	1.650	1.680	1.527	36,066,201
2025-03-04	1.600	1.670	1.590	1.650	1.500	31,636,910
2025-03-03	1.600	1.640	1.580	1.600	1.455	35,262,315
2025-02-28	1.650	1.660	1.570	1.570	1.427	28,562,384
2025-02-27	1.620	1.650	1.610	1.650	1.500	19,856,500
2025-02-26	1.610	1.630	1.590	1.630	1.482	43,979,015
2025-02-25	1.610	1.650	1.570	1.580	1.436	78,670,000
2025-02-24	1.600	1.660	1.590	1.630	1.482	37,805,295
2025-02-21	1.640	1.650	1.580	1.590	1.445	18,018,000
2025-02-20	1.550	1.650	1.550	1.640	1.491	43,013,000
2025-02-19	1.540	1.560	1.510	1.550	1.409	19,462,144
2025-02-18	1.580	1.600	1.530	1.540	1.400	30,334,000
2025-02-17	1.570	1.590	1.530	1.580	1.436	20,646,481
2025-02-14	1.580	1.580	1.530	1.560	1.418	38,410,445
2025-02-13	1.670	1.670	1.550	1.550	1.409	86,628,000
2025-02-12	1.660	1.700	1.660	1.680	1.527	14,513,000
2025-02-11	1.680	1.710	1.650	1.660	1.509	7,500,562
2025-02-10	1.690	1.700	1.640	1.680	1.527	13,017,000
2025-02-07	1.700	1.710	1.670	1.690	1.536	13,449,000
2025-02-06	1.680	1.710	1.650	1.700	1.545	9,555,960
2025-02-05	1.650	1.680	1.620	1.670	1.518	11,989,872

← NewerPage 7 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.