Pacific Basin Shipping Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.745	3.765	3.600	3.650	3.650	31,994,047
2026-10-21	3.760	3.820	3.690	3.725	3.725	17,318,667
2026-10-20	3.760	3.805	3.700	3.725	3.725	21,815,500
2026-10-16	3.710	3.835	3.665	3.760	3.760	46,768,747
2026-10-15	4.005	4.005	3.600	3.620	3.620	47,480,023
2026-10-14	3.935	4.010	3.925	4.010	4.010	26,158,344
2026-10-13	3.875	3.950	3.785	3.925	3.925	15,984,500
2026-10-12	3.900	3.920	3.810	3.825	3.825	16,468,000
2026-10-09	3.860	3.900	3.810	3.890	3.890	6,471,200
2026-10-08	3.900	3.950	3.805	3.840	3.840	15,792,310
2026-10-07	3.950	3.950	3.810	3.900	3.900	10,394,930
2026-10-06	3.900	3.920	3.845	3.870	3.870	7,659,905
2026-10-05	4.010	4.015	3.800	3.875	3.875	5,307,058
2026-10-02	3.880	3.895	3.810	3.875	3.875	8,564,901
2026-09-30	3.850	3.935	3.815	3.900	3.900	12,479,210
2026-09-29	4.020	4.020	3.850	3.870	3.870	10,846,062
2026-09-28	4.105	4.105	4.005	4.025	4.025	10,414,000
2026-09-25	4.090	4.090	4.015	4.075	4.075	13,669,820
2026-09-24	4.095	4.150	4.005	4.115	4.115	11,368,000
2026-09-23	4.210	4.210	4.040	4.095	4.095	13,210,681
2026-09-22	4.300	4.300	4.150	4.210	4.210	9,579,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.