Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.650	1.680	1.620	1.670	1.518	11,989,872
2025-02-04	1.600	1.650	1.580	1.630	1.482	11,058,252
2025-02-03	1.600	1.650	1.580	1.610	1.464	14,710,806
2025-01-28	1.600	1.600	1.560	1.580	1.436	5,207,857
2025-01-27	1.600	1.620	1.580	1.610	1.464	10,626,000
2025-01-24	1.580	1.600	1.560	1.590	1.445	52,467,207
2025-01-23	1.570	1.590	1.560	1.570	1.427	38,282,747
2025-01-22	1.600	1.610	1.560	1.560	1.418	17,862,774
2025-01-21	1.630	1.630	1.590	1.600	1.455	10,810,807
2025-01-20	1.640	1.650	1.600	1.600	1.455	14,088,000
2025-01-17	1.650	1.660	1.610	1.650	1.500	15,237,008
2025-01-16	1.660	1.670	1.610	1.650	1.500	20,424,546
2025-01-15	1.650	1.660	1.630	1.660	1.509	7,380,993
2025-01-14	1.600	1.660	1.600	1.650	1.500	11,668,000
2025-01-13	1.620	1.630	1.600	1.610	1.464	17,038,270
2025-01-10	1.640	1.650	1.620	1.620	1.473	6,563,000
2025-01-09	1.650	1.650	1.590	1.640	1.491	12,811,000
2025-01-08	1.610	1.680	1.610	1.640	1.491	23,269,544
2025-01-07	1.610	1.620	1.580	1.620	1.473	28,994,861
2025-01-06	1.620	1.630	1.600	1.630	1.482	15,410,168
2025-01-03	1.620	1.650	1.580	1.590	1.445	45,545,903
2025-01-02	1.640	1.640	1.590	1.620	1.473	17,259,000
2024-12-31	1.650	1.670	1.620	1.640	1.491	5,058,857
2024-12-30	1.630	1.680	1.620	1.650	1.500	16,287,368
2024-12-27	1.710	1.720	1.620	1.650	1.500	27,948,760
2024-12-24	1.640	1.720	1.630	1.720	1.564	16,990,000
2024-12-23	1.580	1.640	1.570	1.630	1.482	27,182,124
2024-12-20	1.630	1.630	1.550	1.560	1.418	45,970,966
2024-12-19	1.650	1.650	1.590	1.620	1.473	51,010,854
2024-12-18	1.670	1.720	1.640	1.660	1.509	30,608,000
2024-12-17	1.750	1.750	1.650	1.670	1.518	76,497,736
2024-12-16	1.820	1.830	1.730	1.750	1.591	31,451,949
2024-12-13	1.820	1.820	1.750	1.800	1.636	38,149,405
2024-12-12	1.820	1.850	1.800	1.820	1.655	24,815,000
2024-12-11	1.890	1.890	1.810	1.830	1.664	36,119,000
2024-12-10	1.930	1.980	1.860	1.870	1.700	14,913,708
2024-12-09	1.940	1.960	1.860	1.930	1.755	24,072,731
2024-12-06	1.930	1.970	1.920	1.930	1.755	11,042,709
2024-12-05	1.920	1.930	1.890	1.910	1.736	11,109,227
2024-12-04	1.920	1.950	1.900	1.920	1.745	8,880,869
2024-12-03	1.860	1.940	1.860	1.920	1.745	20,127,669
2024-12-02	1.880	1.890	1.830	1.860	1.691	22,129,000
2024-11-29	1.870	1.870	1.820	1.850	1.682	34,778,000
2024-11-28	1.920	1.930	1.850	1.880	1.709	18,985,280
2024-11-27	1.950	1.960	1.910	1.930	1.755	11,832,702
2024-11-26	1.990	2.010	1.930	1.950	1.773	15,743,063
2024-11-25	1.980	2.020	1.980	1.990	1.809	12,368,223
2024-11-22	2.060	2.080	2.000	2.000	1.818	7,750,981
2024-11-21	2.050	2.100	2.050	2.060	1.873	5,327,381
2024-11-20	2.070	2.080	2.050	2.070	1.882	4,185,281
2024-11-19	2.060	2.070	2.040	2.060	1.873	5,036,140
2024-11-18	2.020	2.080	2.010	2.040	1.855	12,712,030
2024-11-15	2.010	2.040	2.000	2.010	1.827	11,389,291
2024-11-14	2.030	2.080	2.000	2.010	1.827	13,025,000
2024-11-13	2.060	2.080	2.020	2.060	1.873	8,899,539
2024-11-12	2.120	2.140	2.040	2.060	1.873	11,572,000
2024-11-11	2.100	2.120	2.070	2.110	1.918	8,683,448
2024-11-08	2.160	2.210	2.110	2.120	1.927	6,633,000
2024-11-07	2.140	2.160	2.090	2.150	1.955	12,615,256
2024-11-06	2.200	2.210	2.120	2.140	1.945	10,866,146

← NewerPage 8 of 21 · 1,231 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.