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 23.24 23.24 23.01 23.01 1.9K
09:31 23.17 23.27 23.17 23.27 0.4K
09:32 23.19 23.19 23.09 23.09 0.3K
09:34 23.18 23.32 23.18 23.32 1.2K
09:35 23.34 23.34 23.23 23.23 0.4K
09:36 23.22 23.22 23.22 23.22 0.2K
09:37 23.22 23.22 23.22 23.22 0.7K
09:39 23.10 23.10 23.10 23.10 0.2K
09:41 23.21 23.21 23.21 23.21 0.1K
09:43 23.33 23.33 23.33 23.33 0.4K
09:48 23.39 23.43 23.39 23.43 0.9K
09:49 23.43 23.43 23.43 23.43 0.2K
09:50 23.43 23.43 23.43 23.43 0.1K
09:51 23.39 23.39 23.39 23.39 0.5K
09:53 23.39 23.39 23.39 23.39 0.2K
09:54 23.32 23.32 23.32 23.32 0.6K
09:58 23.39 23.39 23.39 23.39 0.2K
10:01 23.38 23.38 23.38 23.38 0.6K
10:04 23.38 23.38 23.38 23.38 0.2K
10:05 23.38 23.38 23.38 23.38 0.1K
10:06 23.42 23.42 23.38 23.38 0.5K
10:07 23.38 23.38 23.38 23.38 1.6K
10:08 23.44 23.44 23.44 23.44 0.1K
10:09 23.44 23.44 23.44 23.44 0.5K
10:15 23.38 23.38 23.38 23.38 0.1K
10:17 23.38 23.38 23.38 23.38 0.6K
10:19 23.38 23.38 23.38 23.38 3.2K
10:23 23.38 23.42 23.38 23.42 1.7K
10:25 23.39 23.39 23.39 23.39 0.6K
10:26 23.39 23.39 23.39 23.39 0.4K
10:32 23.30 23.30 23.30 23.30 2.1K
10:33 23.30 23.38 23.30 23.38 1.2K
10:34 23.28 23.28 23.28 23.28 0.7K
10:35 23.29 23.29 23.29 23.29 0.1K
10:36 23.29 23.29 23.28 23.28 0.6K
10:37 23.28 23.28 23.27 23.27 0.2K
10:38 23.27 23.27 23.27 23.27 0.2K
10:39 23.35 23.35 23.19 23.19 0.9K
10:40 23.20 23.20 23.13 23.13 1.2K
10:47 23.16 23.16 23.16 23.16 0.1K
10:49 23.24 23.26 23.24 23.26 2.4K
10:52 23.26 23.26 23.26 23.26 0.2K
10:53 23.26 23.26 23.26 23.26 1.2K
10:56 23.27 23.27 23.27 23.27 0.4K
11:03 23.27 23.27 23.27 23.27 0.2K
11:05 23.24 23.25 23.24 23.25 5.9K
11:06 23.24 23.25 23.24 23.25 0.9K
11:14 23.18 23.18 23.18 23.18 1.4K
11:20 23.12 23.12 23.12 23.12 0.5K
11:23 23.19 23.19 23.19 23.19 0.6K
11:24 23.19 23.19 23.19 23.19 0.2K
11:26 23.16 23.16 23.16 23.16 2.5K
11:28 23.15 23.15 23.15 23.15 0.2K
11:31 23.15 23.15 23.15 23.15 0.4K
11:33 23.15 23.15 23.15 23.15 0.2K
11:35 23.15 23.15 23.15 23.15 0.2K
11:37 23.15 23.15 23.15 23.15 1.0K
11:40 23.08 23.08 23.06 23.06 0.8K
11:42 23.07 23.07 23.07 23.07 1.0K
11:52 23.01 23.05 23.01 23.05 0.6K
11:54 23.08 23.08 23.08 23.08 0.8K
11:56 23.10 23.10 23.10 23.10 0.4K
12:00 23.12 23.12 23.12 23.12 0.4K
12:02 23.13 23.13 23.13 23.13 0.2K
12:03 23.13 23.13 23.13 23.13 0.1K
12:04 23.17 23.17 23.17 23.17 0.7K
12:08 23.11 23.11 23.11 23.11 0.7K
12:09 23.07 23.07 23.07 23.07 0.4K
12:10 23.06 23.06 23.06 23.06 0.5K
12:17 23.07 23.07 23.07 23.07 0.3K
12:23 23.09 23.09 23.09 23.09 1.0K
12:31 23.18 23.18 23.18 23.18 0.2K
12:32 23.18 23.18 23.14 23.14 1.6K
12:33 23.23 23.23 23.19 23.19 0.8K
12:35 23.20 23.20 23.20 23.20 0.2K
12:36 23.20 23.20 23.20 23.20 0.1K
12:37 23.21 23.21 23.21 23.21 0.3K
12:38 23.21 23.25 23.21 23.25 4.2K
12:39 23.26 23.26 23.26 23.26 0.1K
12:40 23.26 23.26 23.26 23.26 0.1K
12:41 23.26 23.26 23.26 23.26 0.5K
12:42 23.26 23.26 23.26 23.26 0.2K
12:43 23.26 23.26 23.26 23.26 0.3K
12:44 23.33 23.33 23.33 23.33 1.5K
12:50 23.28 23.28 23.28 23.28 1.0K
12:53 23.26 23.26 23.26 23.26 0.1K
12:54 23.25 23.28 23.25 23.28 0.8K
12:56 23.24 23.24 23.24 23.24 0.5K
12:58 23.20 23.20 23.20 23.20 0.5K
13:02 23.18 23.18 23.14 23.14 0.2K
13:03 23.15 23.15 23.15 23.15 1.7K
13:04 23.18 23.18 23.18 23.18 0.4K
13:05 23.16 23.22 23.16 23.22 1.7K
13:07 23.23 23.23 23.23 23.23 0.3K
13:08 23.21 23.21 23.21 23.21 0.4K
13:10 23.22 23.22 23.22 23.22 0.3K
13:13 23.21 23.21 23.21 23.21 0.2K
13:15 23.19 23.19 23.19 23.19 0.2K
13:19 23.20 23.20 23.20 23.20 0.7K
13:29 23.11 23.11 23.11 23.11 0.7K
13:37 23.13 23.17 23.13 23.17 3.0K
13:44 23.18 23.18 23.18 23.18 0.4K
13:47 23.21 23.21 23.21 23.21 0.5K
13:57 23.20 23.20 23.20 23.20 0.3K
14:01 23.20 23.20 23.20 23.20 0.3K
14:02 23.20 23.20 23.20 23.20 1.2K
14:08 23.20 23.20 23.20 23.20 1.3K
14:33 23.28 23.28 23.28 23.28 1.1K
14:35 23.28 23.28 23.28 23.28 1.1K
14:37 23.32 23.32 23.32 23.32 4.8K
14:38 23.34 23.34 23.32 23.32 2.9K
14:39 23.33 23.33 23.33 23.33 0.6K
14:40 23.34 23.34 23.34 23.34 1.0K
14:43 23.28 23.28 23.27 23.27 1.9K
14:44 23.28 23.28 23.28 23.28 0.5K
14:45 23.28 23.30 23.28 23.30 3.3K
14:46 23.30 23.36 23.30 23.36 12.6K
14:47 23.36 23.36 23.36 23.36 0.6K
14:48 23.30 23.30 23.30 23.30 0.8K
14:50 23.33 23.33 23.33 23.33 0.2K
14:51 23.30 23.30 23.30 23.30 0.1K
14:52 23.32 23.32 23.32 23.32 0.3K
14:53 23.33 23.33 23.33 23.33 1.1K
14:54 23.40 23.40 23.40 23.40 0.5K
14:59 23.42 23.42 23.42 23.42 1.0K
15:02 23.38 23.38 23.38 23.38 0.4K
15:03 23.44 23.46 23.42 23.44 16.7K
15:05 23.44 23.44 23.44 23.44 0.3K
15:06 23.38 23.38 23.38 23.38 0.4K
15:08 23.49 23.51 23.48 23.49 4.5K
15:09 23.51 23.52 23.48 23.52 14.8K
15:10 23.52 23.52 23.49 23.49 1.0K
15:11 23.53 23.54 23.53 23.54 1.7K
15:12 23.51 23.57 23.51 23.54 3.3K
15:13 23.54 23.54 23.50 23.54 1.1K
15:14 23.55 23.55 23.55 23.55 0.6K
15:16 23.54 23.72 23.54 23.72 28.1K
15:17 23.75 23.75 23.74 23.74 1.6K
15:18 23.74 23.78 23.74 23.78 1.0K
15:19 23.74 23.74 23.74 23.74 0.4K
15:20 23.74 23.74 23.74 23.74 0.2K
15:21 23.74 23.74 23.67 23.74 2.8K
15:23 23.72 23.72 23.72 23.72 3.5K
15:24 23.72 23.72 23.72 23.72 0.4K
15:25 23.69 23.69 23.69 23.69 3.4K
15:26 23.69 23.72 23.69 23.72 3.0K
15:27 23.72 23.72 23.72 23.72 1.0K
15:28 23.72 23.72 23.72 23.72 0.2K
15:29 23.72 23.72 23.72 23.72 0.4K
15:30 23.72 23.74 23.69 23.74 2.0K
15:31 23.72 23.74 23.69 23.69 4.6K
15:32 23.68 23.68 23.64 23.65 2.3K
15:33 23.60 23.60 23.60 23.60 0.2K
15:34 23.60 23.70 23.60 23.67 6.4K
15:35 23.67 23.67 23.67 23.67 0.5K
15:36 23.65 23.67 23.65 23.67 1.2K
15:37 23.67 23.67 23.64 23.65 3.4K
15:38 23.67 23.67 23.62 23.62 3.3K
15:39 23.65 23.66 23.59 23.65 5.9K
15:40 23.65 23.65 23.65 23.65 0.3K
15:41 23.65 23.65 23.65 23.65 0.8K
15:42 23.65 23.65 23.65 23.66 0.7K
15:43 23.66 23.66 23.65 23.66 5.4K
15:44 23.69 23.69 23.69 23.69 2.5K
15:46 23.74 23.74 23.73 23.73 1.4K
15:47 23.74 23.76 23.67 23.67 2.2K
15:49 23.71 23.71 23.68 23.71 0.8K
15:50 23.71 23.71 23.68 23.68 1.8K
15:51 23.70 23.70 23.67 23.67 2.3K
15:52 23.68 23.68 23.67 23.67 1.2K
15:53 23.65 23.67 23.65 23.67 1.6K
15:54 23.66 23.68 23.65 23.68 3.2K
15:55 23.68 23.73 23.68 23.70 6.4K
15:56 23.72 23.73 23.71 23.73 1.7K
15:57 23.71 23.72 23.70 23.71 6.9K
15:58 23.69 23.72 23.68 23.71 7.8K
15:59 23.72 23.72 23.64 23.65 18.2K
16:00 23.64 23.64 23.64 23.64 40.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available