Phibro

PAHC
🏛️ usa →
37.62
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.59 20.59 20.59 20.59 1.5K
09:35 20.66 20.66 20.66 20.66 2.1K
10:01 20.25 20.31 20.25 20.31 4.0K
10:03 20.34 20.34 20.34 20.34 0.4K
10:10 20.36 20.36 20.36 20.36 0.6K
10:25 20.35 20.35 20.35 20.35 0.3K
10:32 20.34 20.39 20.34 20.39 0.7K
10:34 20.35 20.35 20.35 20.35 0.1K
10:35 20.45 20.45 20.43 20.43 0.7K
10:36 20.40 20.40 20.40 20.40 0.6K
10:37 20.42 20.42 20.42 20.42 0.3K
10:42 20.44 20.46 20.44 20.45 1.0K
11:00 20.57 20.57 20.57 20.57 0.7K
11:10 20.64 20.64 20.64 20.64 0.9K
11:14 20.64 20.64 20.64 20.64 0.5K
11:23 20.64 20.64 20.53 20.53 0.4K
11:24 20.61 20.61 20.61 20.61 0.4K
11:31 20.61 20.61 20.61 20.61 0.4K
11:39 20.66 20.66 20.66 20.66 0.8K
11:47 20.64 20.64 20.64 20.64 0.7K
11:56 20.63 20.63 20.62 20.62 0.3K
11:58 20.65 20.65 20.65 20.65 0.1K
12:00 20.68 20.68 20.68 20.68 0.9K
12:02 20.65 20.65 20.65 20.65 0.8K
12:03 20.66 20.67 20.66 20.67 1.1K
12:06 20.61 20.61 20.61 20.61 0.2K
12:10 20.58 20.58 20.58 20.58 0.5K
12:12 20.54 20.54 20.54 20.54 0.2K
12:16 20.52 20.52 20.52 20.52 0.2K
12:19 20.60 20.60 20.60 20.60 0.4K
12:23 20.55 20.55 20.55 20.55 0.2K
12:26 20.52 20.52 20.52 20.52 0.3K
12:29 20.55 20.55 20.55 20.55 0.5K
12:34 20.53 20.53 20.53 20.53 0.3K
12:40 20.53 20.53 20.53 20.53 0.2K
12:41 20.50 20.50 20.50 20.50 0.2K
12:42 20.54 20.54 20.54 20.54 0.7K
12:47 20.52 20.52 20.52 20.52 0.8K
12:49 20.51 20.51 20.51 20.51 0.1K
12:50 20.54 20.55 20.54 20.55 0.9K
12:52 20.56 20.56 20.56 20.56 0.3K
12:56 20.60 20.60 20.60 20.60 0.2K
12:59 20.63 20.63 20.63 20.63 0.3K
13:00 20.65 20.73 20.65 20.73 2.6K
13:02 20.82 20.82 20.82 20.82 0.8K
13:07 20.87 20.87 20.87 20.87 0.3K
13:08 20.87 20.87 20.87 20.87 3.0K
13:09 20.87 20.87 20.87 20.87 0.8K
13:10 20.86 20.87 20.86 20.87 0.8K
13:12 20.81 20.81 20.81 20.81 0.4K
13:13 20.87 21.02 20.87 21.02 14.1K
13:18 21.07 21.07 21.07 21.07 0.5K
13:20 21.09 21.09 21.09 21.09 0.8K
13:24 21.09 21.09 21.09 21.09 0.3K
13:25 21.08 21.12 21.08 21.12 4.5K
13:28 21.14 21.14 21.14 21.14 0.7K
13:30 21.15 21.15 21.15 21.15 0.6K
13:33 21.13 21.18 21.13 21.18 4.2K
13:34 21.16 21.16 21.16 21.16 0.1K
13:35 21.20 21.20 21.20 21.20 2.0K
13:36 21.19 21.31 21.19 21.31 4.6K
13:37 21.38 21.38 21.38 21.38 1.3K
13:43 21.18 21.18 21.18 21.18 1.4K
13:48 21.20 21.20 21.20 21.20 4.1K
13:50 21.16 21.19 21.16 21.19 4.2K
13:51 21.06 21.06 21.06 21.06 0.3K
13:52 21.12 21.12 21.12 21.12 1.2K
13:53 21.19 21.19 21.19 21.19 4.0K
13:59 21.16 21.17 21.16 21.17 3.5K
14:04 21.11 21.11 21.11 21.11 1.4K
14:09 21.18 21.19 21.18 21.19 1.5K
14:12 21.21 21.21 21.21 21.21 0.1K
14:13 21.25 21.25 21.22 21.22 7.5K
14:14 21.27 21.27 21.27 21.27 10.3K
14:20 21.27 21.27 21.27 21.27 3.8K
14:22 21.26 21.26 21.21 21.21 5.8K
14:25 21.25 21.25 21.25 21.25 18.1K
14:28 21.25 21.25 21.25 21.25 10.3K
14:29 21.28 21.29 21.28 21.29 1.3K
14:31 21.28 21.28 21.28 21.28 1.5K
14:33 21.25 21.25 21.25 21.25 5.9K
14:34 21.18 21.18 21.18 21.18 1.1K
14:35 21.16 21.16 21.16 21.16 1.0K
14:36 21.29 21.29 21.25 21.25 7.4K
14:38 21.30 21.30 21.27 21.27 6.2K
14:39 21.21 21.21 21.21 21.21 1.0K
14:43 21.28 21.32 21.28 21.31 18.9K
14:44 21.31 21.31 21.31 21.31 3.1K
14:45 21.34 21.37 21.33 21.33 6.9K
14:47 21.29 21.29 21.29 21.29 4.4K
14:50 21.26 21.26 21.21 21.21 1.3K
14:52 21.19 21.34 21.19 21.26 8.3K
14:53 21.33 21.39 21.30 21.39 8.8K
14:54 21.39 21.39 21.39 21.39 6.1K
14:57 21.38 21.38 21.35 21.35 3.3K
14:58 21.38 21.38 21.38 21.38 10.1K
15:00 21.38 21.38 21.31 21.31 0.7K
15:01 21.37 21.37 21.37 21.37 3.3K
15:03 21.39 21.49 21.39 21.47 11.5K
15:04 21.45 21.52 21.45 21.50 5.8K
15:06 21.47 21.47 21.47 21.47 0.4K
15:07 21.46 21.46 21.46 21.46 0.7K
15:08 21.39 21.39 21.36 21.36 3.1K
15:09 21.29 21.32 21.29 21.32 1.1K
15:11 21.32 21.32 21.32 21.32 0.4K
15:12 21.29 21.29 21.28 21.28 1.0K
15:15 21.27 21.27 21.27 21.27 0.3K
15:18 21.25 21.25 21.25 21.25 0.3K
15:19 21.28 21.28 21.28 21.28 0.9K
15:23 21.30 21.30 21.30 21.30 1.2K
15:25 21.33 21.33 21.28 21.29 0.6K
15:26 21.29 21.29 21.29 21.29 0.7K
15:30 21.45 21.45 21.38 21.38 14.0K
15:31 21.38 21.52 21.38 21.52 5.5K
15:32 21.52 21.62 21.52 21.62 7.4K
15:33 21.57 21.57 21.55 21.55 1.4K
15:34 21.65 21.65 21.64 21.65 8.4K
15:35 21.67 21.67 21.67 21.67 1.7K
15:36 21.65 21.65 21.65 21.65 4.0K
15:37 21.56 21.56 21.56 21.56 0.2K
15:38 21.61 21.61 21.61 21.61 0.3K
15:39 21.70 21.71 21.58 21.66 8.7K
15:41 21.79 21.79 21.66 21.72 9.2K
15:42 21.71 21.74 21.71 21.74 2.0K
15:43 21.76 21.76 21.76 21.76 2.1K
15:44 21.76 21.76 21.76 21.76 1.1K
15:45 21.73 21.73 21.73 21.73 0.4K
15:47 21.64 21.64 21.64 21.64 1.3K
15:48 21.63 21.63 21.63 21.63 1.2K
15:49 21.60 21.60 21.60 21.60 1.9K
15:50 21.59 21.59 21.59 21.59 0.8K
15:51 21.52 21.52 21.52 21.52 1.6K
15:52 21.56 21.56 21.56 21.56 0.1K
15:53 21.55 21.55 21.51 21.51 3.0K
15:54 21.53 21.55 21.52 21.55 3.8K
15:55 21.53 21.53 21.50 21.50 1.7K
15:56 21.47 21.47 21.45 21.45 2.2K
15:57 21.47 21.49 21.47 21.49 2.2K
15:58 21.48 21.48 21.48 21.48 0.9K
15:59 21.47 21.52 21.44 21.48 31.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available