Phibro

PAHC
🏛️ usa →
37.79
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.20 23.36 23.20 23.26 6.7K
09:31 23.06 23.26 23.06 23.26 0.6K
09:34 23.26 23.26 23.26 23.26 0.4K
09:39 23.25 23.25 23.25 23.25 0.1K
09:40 23.15 23.15 23.15 23.15 0.9K
09:43 23.13 23.13 23.13 23.13 1.4K
09:45 23.16 23.25 23.16 23.25 0.9K
09:51 23.19 23.19 23.19 23.19 0.3K
09:54 23.20 23.20 23.20 23.20 0.7K
09:57 23.20 23.20 23.09 23.09 0.6K
10:03 23.16 23.16 23.16 23.16 0.1K
10:04 23.16 23.16 23.16 23.16 0.3K
10:05 23.16 23.16 23.16 23.16 0.7K
10:07 23.15 23.15 23.15 23.15 0.1K
10:08 23.15 23.15 23.15 23.15 0.5K
10:12 23.09 23.09 23.09 23.09 1.3K
10:14 23.16 23.16 23.16 23.16 0.3K
10:16 23.16 23.16 23.16 23.16 3.1K
10:17 23.16 23.16 23.16 23.16 0.5K
10:18 23.21 23.21 23.21 23.21 5.6K
10:19 23.24 23.27 23.24 23.24 1.0K
10:20 23.22 23.24 23.22 23.24 0.5K
10:21 23.24 23.27 23.24 23.27 1.5K
10:24 23.29 23.30 23.27 23.27 1.2K
10:25 23.29 23.29 23.29 23.29 0.4K
10:26 23.27 23.27 23.24 23.25 1.9K
10:27 23.23 23.23 23.23 23.23 0.3K
10:28 23.28 23.28 23.28 23.28 0.2K
10:30 23.28 23.28 23.28 23.28 2.6K
10:32 23.28 23.28 23.28 23.28 0.8K
10:34 23.29 23.29 23.29 23.29 1.3K
10:36 23.30 23.32 23.30 23.32 1.9K
10:37 23.34 23.34 23.34 23.34 0.9K
10:38 23.36 23.36 23.36 23.36 1.5K
10:39 23.31 23.33 23.31 23.33 0.9K
10:40 23.35 23.36 23.35 23.36 2.4K
10:41 23.32 23.32 23.29 23.29 2.4K
10:42 23.27 23.27 23.27 23.27 0.7K
10:46 23.28 23.28 23.28 23.28 0.8K
10:50 23.28 23.28 23.28 23.28 0.4K
10:51 23.25 23.25 23.25 23.25 1.2K
10:54 23.26 23.26 23.26 23.26 0.2K
10:57 23.27 23.27 23.25 23.25 1.3K
10:59 23.24 23.24 23.24 23.24 2.0K
11:00 23.29 23.29 23.29 23.29 1.2K
11:03 23.30 23.31 23.30 23.31 2.5K
11:04 23.32 23.32 23.32 23.32 1.2K
11:05 23.33 23.34 23.33 23.34 0.9K
11:06 23.34 23.34 23.34 23.34 0.6K
11:08 23.33 23.36 23.31 23.36 1.4K
11:11 23.31 23.34 23.31 23.34 2.3K
11:12 23.37 23.37 23.37 23.37 0.3K
11:13 23.41 23.41 23.41 23.41 2.5K
11:14 23.42 23.43 23.42 23.43 2.4K
11:15 23.43 23.43 23.39 23.39 0.9K
11:20 23.37 23.37 23.35 23.35 1.7K
11:24 23.34 23.36 23.34 23.36 1.6K
11:26 23.36 23.36 23.36 23.36 0.3K
11:28 23.36 23.36 23.35 23.35 0.8K
11:29 23.36 23.36 23.36 23.36 0.8K
11:30 23.46 23.49 23.45 23.45 1.8K
11:31 23.45 23.45 23.45 23.45 0.8K
11:32 23.39 23.39 23.39 23.39 3.6K
11:38 23.37 23.37 23.37 23.37 0.8K
11:40 23.33 23.33 23.33 23.33 0.8K
11:44 23.29 23.29 23.29 23.29 0.8K
11:46 23.26 23.26 23.26 23.26 0.2K
11:49 23.26 23.26 23.26 23.26 0.3K
11:51 23.24 23.24 23.24 23.24 2.5K
11:59 23.18 23.18 23.18 23.18 0.9K
12:02 23.20 23.20 23.20 23.20 1.0K
12:05 23.19 23.19 23.17 23.17 1.3K
12:06 23.17 23.17 23.16 23.16 1.5K
12:07 23.16 23.16 23.16 23.16 0.7K
12:09 23.18 23.20 23.18 23.20 1.1K
12:13 23.21 23.22 23.21 23.22 0.6K
12:16 23.24 23.24 23.24 23.24 0.3K
12:17 23.24 23.24 23.24 23.24 0.2K
12:18 23.24 23.25 23.24 23.25 1.7K
12:19 23.27 23.30 23.27 23.30 1.3K
12:20 23.27 23.27 23.25 23.25 0.6K
12:24 23.29 23.29 23.29 23.29 0.4K
12:25 23.25 23.28 23.25 23.28 0.9K
12:26 23.30 23.30 23.30 23.30 0.9K
12:27 23.30 23.30 23.30 23.30 0.7K
12:30 23.31 23.32 23.31 23.32 0.8K
12:31 23.30 23.30 23.30 23.30 0.1K
12:32 23.29 23.29 23.29 23.29 0.3K
12:33 23.29 23.29 23.29 23.29 0.5K
12:36 23.26 23.26 23.26 23.26 1.4K
12:39 23.20 23.20 23.20 23.20 0.4K
12:43 23.23 23.23 23.23 23.23 0.7K
12:47 23.24 23.24 23.24 23.24 5.3K
12:48 23.24 23.24 23.24 23.24 1.6K
12:50 23.24 23.24 23.24 23.24 0.5K
12:52 23.24 23.24 23.24 23.24 0.7K
12:54 23.27 23.30 23.27 23.30 0.7K
12:56 23.30 23.32 23.30 23.32 3.2K
12:57 23.30 23.32 23.30 23.32 2.0K
12:59 23.37 23.37 23.33 23.33 2.6K
13:00 23.35 23.35 23.32 23.32 1.1K
13:01 23.31 23.31 23.31 23.31 0.9K
13:08 23.31 23.31 23.31 23.31 0.1K
13:10 23.29 23.29 23.29 23.29 0.6K
13:12 23.37 23.37 23.37 23.37 0.4K
13:14 23.39 23.39 23.39 23.39 0.2K
13:15 23.39 23.43 23.39 23.41 1.9K
13:18 23.43 23.43 23.33 23.33 6.8K
13:19 23.39 23.39 23.39 23.39 1.2K
13:25 23.38 23.38 23.38 23.38 0.6K
13:27 23.38 23.38 23.34 23.34 1.1K
13:28 23.37 23.37 23.34 23.36 1.3K
13:31 23.39 23.40 23.39 23.40 0.5K
13:34 23.39 23.39 23.39 23.39 0.2K
13:35 23.35 23.36 23.34 23.34 2.2K
13:36 23.33 23.35 23.32 23.35 1.2K
13:37 23.31 23.31 23.31 23.31 0.4K
13:40 23.29 23.29 23.29 23.29 0.2K
13:42 23.26 23.30 23.26 23.26 1.8K
13:44 23.29 23.29 23.29 23.29 0.2K
13:45 23.31 23.31 23.31 23.31 0.6K
13:46 23.31 23.31 23.30 23.30 1.7K
13:47 23.32 23.32 23.30 23.30 0.8K
13:53 23.34 23.34 23.34 23.34 0.5K
13:54 23.33 23.33 23.33 23.33 0.5K
13:56 23.30 23.30 23.30 23.30 0.4K
13:57 23.32 23.32 23.32 23.32 0.1K
13:59 23.32 23.32 23.32 23.32 0.7K
14:01 23.32 23.32 23.30 23.30 1.7K
14:02 23.29 23.29 23.28 23.28 0.6K
14:03 23.29 23.29 23.26 23.28 5.5K
14:08 23.28 23.28 23.28 23.28 0.3K
14:10 23.30 23.30 23.30 23.30 2.4K
14:14 23.30 23.30 23.30 23.30 0.1K
14:16 23.30 23.30 23.30 23.30 0.2K
14:18 23.30 23.30 23.29 23.30 2.3K
14:19 23.28 23.28 23.28 23.28 1.7K
14:20 23.26 23.26 23.26 23.26 1.0K
14:23 23.25 23.25 23.25 23.25 0.1K
14:24 23.22 23.27 23.22 23.27 1.0K
14:27 23.21 23.21 23.21 23.21 2.4K
14:30 23.22 23.22 23.22 23.22 0.2K
14:32 23.23 23.23 23.23 23.23 1.3K
14:33 23.24 23.24 23.24 23.24 0.5K
14:35 23.23 23.25 23.23 23.25 0.7K
14:37 23.23 23.23 23.23 23.23 1.2K
14:38 23.27 23.27 23.26 23.26 1.2K
14:41 23.26 23.26 23.26 23.26 0.2K
14:42 23.27 23.27 23.27 23.27 0.5K
14:43 23.30 23.30 23.30 23.30 4.1K
14:44 23.30 23.30 23.30 23.30 0.1K
14:45 23.31 23.31 23.31 23.31 0.3K
14:46 23.31 23.31 23.31 23.31 0.8K
14:47 23.35 23.35 23.35 23.35 0.3K
14:48 23.41 23.41 23.41 23.41 1.2K
14:49 23.37 23.43 23.37 23.43 0.8K
14:51 23.46 23.49 23.46 23.49 0.8K
14:52 23.56 23.56 23.56 23.56 0.2K
14:54 23.47 23.47 23.47 23.47 0.6K
14:55 23.50 23.50 23.44 23.44 2.7K
14:56 23.43 23.43 23.43 23.43 0.4K
14:58 23.41 23.41 23.39 23.39 0.5K
14:59 23.38 23.41 23.37 23.37 0.5K
15:00 23.36 23.36 23.36 23.36 0.4K
15:01 23.38 23.38 23.38 23.38 0.4K
15:03 23.40 23.40 23.34 23.34 1.8K
15:04 23.35 23.35 23.35 23.35 0.9K
15:05 23.35 23.35 23.35 23.35 4.2K
15:06 23.37 23.37 23.36 23.37 1.2K
15:10 23.37 23.37 23.37 23.37 0.6K
15:11 23.36 23.36 23.35 23.35 0.8K
15:13 23.32 23.32 23.32 23.32 2.4K
15:14 23.36 23.36 23.36 23.36 0.7K
15:15 23.38 23.38 23.36 23.36 0.5K
15:16 23.33 23.33 23.33 23.33 0.3K
15:17 23.35 23.36 23.35 23.36 3.7K
15:19 23.33 23.43 23.33 23.42 10.9K
15:20 23.42 23.42 23.40 23.40 1.7K
15:22 23.37 23.37 23.37 23.37 2.6K
15:23 23.37 23.37 23.37 23.37 5.0K
15:24 23.37 23.37 23.36 23.36 2.7K
15:26 23.38 23.38 23.35 23.38 4.1K
15:27 23.38 23.38 23.36 23.36 0.6K
15:28 23.38 23.38 23.38 23.38 0.5K
15:29 23.38 23.38 23.36 23.36 1.0K
15:30 23.36 23.38 23.36 23.37 2.6K
15:31 23.37 23.39 23.37 23.37 1.1K
15:32 23.39 23.45 23.39 23.44 3.9K
15:33 23.41 23.44 23.41 23.44 2.9K
15:34 23.41 23.44 23.41 23.44 2.1K
15:35 23.43 23.44 23.42 23.43 4.7K
15:36 23.40 23.45 23.39 23.41 8.0K
15:37 23.39 23.40 23.30 23.30 4.5K
15:38 23.29 23.29 23.29 23.29 0.3K
15:39 23.29 23.30 23.29 23.30 0.5K
15:40 23.31 23.32 23.30 23.30 1.4K
15:41 23.29 23.30 23.28 23.28 0.9K
15:42 23.28 23.32 23.28 23.29 3.6K
15:43 23.32 23.32 23.30 23.30 1.1K
15:44 23.31 23.31 23.30 23.31 1.0K
15:45 23.28 23.30 23.28 23.30 1.6K
15:46 23.33 23.33 23.31 23.31 1.0K
15:47 23.33 23.33 23.31 23.31 0.9K
15:48 23.32 23.33 23.31 23.31 1.5K
15:49 23.32 23.33 23.29 23.33 2.8K
15:50 23.34 23.34 23.31 23.31 2.1K
15:51 23.31 23.31 23.30 23.30 1.1K
15:52 23.30 23.32 23.30 23.31 3.0K
15:53 23.31 23.31 23.30 23.30 0.8K
15:54 23.29 23.30 23.23 23.23 4.2K
15:55 23.23 23.27 23.23 23.26 5.8K
15:56 23.25 23.33 23.24 23.32 7.4K
15:57 23.31 23.31 23.29 23.29 6.2K
15:58 23.30 23.33 23.30 23.32 11.3K
15:59 23.32 23.34 23.31 23.33 13.2K
16:00 23.31 23.31 23.31 23.31 46.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available