Pacific Basin Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.150	2.200	2.130	2.200	2.000	12,098,884
2024-11-04	2.160	2.180	2.150	2.150	1.955	2,067,000
2024-11-01	2.160	2.190	2.120	2.180	1.982	12,396,257
2024-10-31	2.190	2.190	2.130	2.140	1.945	7,460,000
2024-10-30	2.220	2.240	2.160	2.180	1.982	15,811,000
2024-10-29	2.230	2.250	2.200	2.220	2.018	7,710,223
2024-10-28	2.250	2.260	2.200	2.210	2.009	8,087,400
2024-10-25	2.250	2.290	2.210	2.250	2.045	12,482,829
2024-10-24	2.240	2.270	2.220	2.260	2.055	4,717,027
2024-10-23	2.320	2.320	2.240	2.260	2.055	11,228,000
2024-10-22	2.340	2.340	2.290	2.320	2.109	8,589,000
2024-10-21	2.280	2.400	2.280	2.340	2.127	23,681,586
2024-10-18	2.120	2.280	2.100	2.260	2.055	27,442,464
2024-10-17	2.180	2.220	2.070	2.110	1.918	38,172,902
2024-10-16	2.160	2.220	2.140	2.180	1.982	16,394,578
2024-10-15	2.290	2.320	2.160	2.160	1.964	15,996,000
2024-10-14	2.280	2.350	2.230	2.310	2.100	21,942,596
2024-10-10	2.290	2.320	2.210	2.270	2.064	29,481,325
2024-10-09	2.400	2.440	2.160	2.250	2.045	53,460,496
2024-10-08	2.600	2.600	2.290	2.360	2.145	27,441,473
2024-10-07	2.550	2.680	2.550	2.610	2.373	26,379,000
2024-10-04	2.510	2.570	2.410	2.540	2.309	62,756,345
2024-10-03	2.560	2.570	2.440	2.510	2.282	33,485,835
2024-10-02	2.470	2.560	2.450	2.560	2.327	27,633,797
2024-09-30	2.360	2.490	2.350	2.470	2.245	43,033,809
2024-09-27	2.270	2.380	2.270	2.330	2.118	40,058,640
2024-09-26	2.200	2.270	2.200	2.250	2.045	20,317,000
2024-09-25	2.280	2.280	2.150	2.180	1.982	19,336,292
2024-09-24	2.100	2.180	2.100	2.160	1.964	18,253,000
2024-09-23	2.100	2.130	2.080	2.090	1.900	8,942,000
2024-09-20	2.060	2.090	2.040	2.090	1.900	14,356,836
2024-09-19	2.040	2.070	2.030	2.050	1.864	17,576,154
2024-09-17	1.990	2.050	1.990	2.030	1.845	8,898,035
2024-09-16	1.980	2.000	1.940	1.990	1.809	11,329,000
2024-09-13	2.010	2.010	1.940	1.980	1.800	11,731,552
2024-09-12	1.960	1.990	1.920	1.980	1.800	17,377,000
2024-09-11	2.000	2.000	1.940	1.960	1.782	20,744,568
2024-09-10	2.030	2.040	1.980	2.000	1.818	15,166,205
2024-09-09	2.020	2.050	1.970	1.990	1.809	19,459,000
2024-09-05	2.080	2.080	2.010	2.050	1.864	17,213,540
2024-09-04	2.100	2.100	2.040	2.080	1.891	24,799,000
2024-09-03	2.130	2.140	2.090	2.120	1.927	32,763,448
2024-09-02	2.180	2.180	2.100	2.130	1.936	6,795,000
2024-08-30	2.150	2.190	2.140	2.150	1.955	16,269,577
2024-08-29	2.180	2.180	2.100	2.130	1.936	8,020,000
2024-08-28	2.200	2.220	2.170	2.190	1.991	9,550,000
2024-08-27	2.130	2.220	2.130	2.200	2.000	12,136,000
2024-08-26	2.080	2.160	2.080	2.140	1.945	15,413,360
2024-08-23	2.140	2.140	2.050	2.080	1.891	14,086,000
2024-08-22	2.140	2.140	2.070	2.130	1.936	18,893,000
2024-08-21	2.150	2.160	2.110	2.140	1.945	10,687,721
2024-08-20	2.210	2.210	2.140	2.190	1.954	13,072,000
2024-08-19	2.260	2.280	2.170	2.200	1.963	9,462,000
2024-08-16	2.270	2.290	2.240	2.260	2.016	9,923,000
2024-08-15	2.220	2.280	2.210	2.260	2.016	8,571,464
2024-08-14	2.250	2.300	2.210	2.220	1.980	7,800,675
2024-08-13	2.220	2.270	2.200	2.230	1.989	14,530,439
2024-08-12	2.130	2.240	2.130	2.210	1.971	21,184,368
2024-08-09	2.150	2.150	2.020	2.130	1.900	27,531,000
2024-08-08	2.200	2.210	2.130	2.160	1.927	12,725,000

← NewerPage 9 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.