Phibro

PAHC
🏛️ usa →
38.32
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.04 22.04 22.00 22.00 3.1K
09:42 21.91 22.02 21.91 22.02 1.3K
09:45 21.99 21.99 21.99 21.99 0.2K
09:48 21.81 21.81 21.81 21.81 3.2K
09:52 21.81 21.81 21.78 21.78 2.1K
09:56 21.60 21.60 21.60 21.60 2.1K
09:59 21.56 21.59 21.56 21.59 0.4K
10:00 21.50 21.50 21.50 21.50 0.6K
10:06 21.63 21.63 21.63 21.63 0.1K
10:07 21.62 21.62 21.62 21.62 0.2K
10:08 21.61 21.61 21.61 21.61 0.6K
10:11 21.64 21.64 21.64 21.64 0.1K
10:12 21.60 21.60 21.58 21.58 0.7K
10:15 21.61 21.61 21.60 21.60 1.1K
10:18 21.60 21.60 21.50 21.50 1.4K
10:19 21.48 21.49 21.48 21.49 0.5K
10:21 21.47 21.49 21.47 21.49 1.0K
10:25 21.46 21.46 21.46 21.46 0.3K
10:27 21.49 21.49 21.49 21.49 0.3K
10:31 21.50 21.50 21.50 21.50 0.3K
10:32 21.45 21.45 21.45 21.45 0.3K
10:33 21.46 21.46 21.45 21.45 0.8K
10:36 21.46 21.46 21.45 21.45 0.4K
10:40 21.46 21.46 21.45 21.45 0.8K
10:43 21.41 21.41 21.41 21.41 0.3K
10:47 21.30 21.40 21.30 21.40 3.0K
10:49 21.38 21.38 21.38 21.38 0.2K
10:51 21.40 21.40 21.40 21.40 0.7K
10:58 21.38 21.38 21.38 21.38 0.4K
11:02 21.36 21.36 21.36 21.36 0.5K
11:06 21.35 21.35 21.32 21.32 0.8K
11:07 21.32 21.32 21.30 21.30 1.4K
11:08 21.27 21.27 21.19 21.19 2.4K
11:09 21.14 21.14 21.13 21.13 1.3K
11:13 21.10 21.11 21.10 21.11 5.3K
11:14 21.15 21.15 21.15 21.15 0.2K
11:17 21.15 21.15 21.14 21.14 1.5K
11:21 21.11 21.11 21.11 21.11 0.5K
11:22 21.10 21.10 21.10 21.10 0.4K
11:25 21.10 21.10 21.10 21.10 0.1K
11:26 21.04 21.04 21.04 21.04 1.2K
11:29 21.04 21.04 21.03 21.03 1.4K
11:33 21.09 21.09 21.09 21.09 0.9K
11:36 21.05 21.05 21.05 21.05 3.3K
11:41 20.99 21.00 20.99 21.00 1.6K
11:42 21.03 21.03 21.03 21.03 0.5K
11:43 21.02 21.04 21.02 21.04 1.2K
11:44 21.09 21.09 21.05 21.05 1.4K
11:45 21.04 21.04 21.04 21.04 1.1K
11:47 21.00 21.00 21.00 21.00 0.2K
11:52 21.06 21.06 21.06 21.06 0.4K
11:54 21.00 21.00 20.97 20.97 0.8K
11:59 20.96 20.96 20.96 20.96 0.4K
12:04 21.00 21.00 21.00 21.00 0.1K
12:05 21.01 21.01 20.94 20.94 2.0K
12:08 21.00 21.00 21.00 21.00 0.7K
12:11 21.03 21.03 21.03 21.03 0.7K
12:14 21.02 21.02 21.02 21.02 0.7K
12:15 20.99 20.99 20.99 20.99 0.7K
12:21 21.02 21.02 21.02 21.02 0.1K
12:26 21.02 21.02 21.02 21.02 0.5K
12:30 21.01 21.02 21.01 21.02 0.9K
12:31 21.01 21.05 21.01 21.05 1.3K
12:36 21.05 21.05 21.05 21.05 0.7K
12:39 21.07 21.07 21.07 21.07 0.1K
12:42 21.06 21.06 21.06 21.06 1.1K
12:47 21.00 21.00 21.00 21.00 0.5K
12:52 21.04 21.04 21.04 21.04 0.2K
12:53 21.01 21.01 21.01 21.01 2.4K
13:01 20.96 20.97 20.95 20.97 1.3K
13:09 20.98 20.98 20.96 20.96 0.5K
13:10 20.90 20.90 20.90 20.90 1.4K
13:11 20.85 20.85 20.85 20.85 0.9K
13:16 20.80 20.80 20.77 20.77 1.8K
13:18 20.78 20.78 20.78 20.78 0.8K
13:25 20.75 20.75 20.69 20.69 1.5K
13:26 20.77 20.77 20.77 20.77 0.2K
13:28 20.73 20.73 20.73 20.73 0.5K
13:37 20.75 20.75 20.75 20.75 0.3K
13:38 20.71 20.71 20.71 20.71 0.5K
13:42 20.69 20.69 20.69 20.69 1.8K
13:54 20.70 20.70 20.70 20.70 0.3K
13:55 20.70 20.70 20.70 20.70 0.1K
13:56 20.67 20.70 20.67 20.70 0.4K
13:58 20.66 20.66 20.66 20.66 0.5K
14:00 20.65 20.65 20.65 20.65 0.2K
14:02 20.66 20.70 20.66 20.69 0.7K
14:07 20.72 20.72 20.72 20.72 0.6K
14:08 20.68 20.75 20.68 20.74 1.5K
14:12 20.76 20.76 20.76 20.76 0.4K
14:13 20.76 20.76 20.76 20.76 0.2K
14:16 20.74 20.74 20.74 20.74 1.0K
14:21 20.74 20.74 20.74 20.74 0.2K
14:22 20.74 20.82 20.74 20.81 2.0K
14:23 20.84 20.84 20.84 20.84 0.2K
14:29 20.86 20.86 20.86 20.86 0.3K
14:32 20.87 20.87 20.86 20.86 0.4K
14:33 20.86 20.86 20.86 20.86 0.2K
14:34 20.87 20.87 20.84 20.84 1.2K
14:38 20.84 20.84 20.84 20.84 0.2K
14:41 20.84 20.84 20.84 20.84 0.2K
14:42 20.87 20.87 20.86 20.87 1.4K
14:43 20.88 20.88 20.88 20.88 0.1K
14:44 20.88 20.88 20.88 20.88 0.3K
14:45 20.86 20.86 20.86 20.86 0.5K
14:46 20.85 20.85 20.85 20.85 0.2K
14:52 20.84 20.84 20.84 20.84 0.4K
14:54 20.82 20.82 20.81 20.81 1.1K
14:55 20.82 20.82 20.82 20.82 0.4K
14:58 20.80 20.80 20.80 20.80 1.2K
15:01 20.82 20.82 20.82 20.82 0.1K
15:02 20.82 20.82 20.82 20.82 0.3K
15:04 20.80 20.83 20.80 20.83 5.2K
15:07 20.83 20.83 20.83 20.83 0.3K
15:14 20.90 20.91 20.87 20.87 2.7K
15:16 20.88 20.88 20.88 20.88 1.3K
15:17 20.90 20.91 20.90 20.91 1.5K
15:22 20.91 20.91 20.91 20.91 0.5K
15:25 20.88 20.88 20.87 20.87 0.9K
15:26 20.85 20.85 20.81 20.81 1.3K
15:27 20.80 20.80 20.80 20.80 2.4K
15:28 20.80 20.80 20.76 20.76 2.5K
15:29 20.75 20.75 20.71 20.71 3.7K
15:30 20.74 20.74 20.71 20.71 1.3K
15:31 20.69 20.76 20.69 20.73 2.2K
15:32 20.75 20.75 20.64 20.64 1.9K
15:33 20.67 20.67 20.63 20.63 0.8K
15:34 20.62 20.67 20.62 20.67 1.8K
15:35 20.67 20.67 20.67 20.67 0.8K
15:36 20.63 20.63 20.62 20.62 0.5K
15:37 20.58 20.58 20.51 20.51 3.0K
15:38 20.47 20.47 20.46 20.46 2.7K
15:39 20.44 20.44 20.34 20.34 3.2K
15:40 20.43 20.43 20.40 20.40 1.3K
15:41 20.42 20.42 20.35 20.35 2.7K
15:42 20.41 20.45 20.39 20.45 4.1K
15:43 20.39 20.50 20.38 20.50 9.2K
15:44 20.46 20.46 20.45 20.45 0.9K
15:45 20.44 20.44 20.43 20.43 0.8K
15:46 20.46 20.50 20.45 20.50 1.4K
15:47 20.59 20.59 20.51 20.51 4.2K
15:48 20.51 20.51 20.50 20.50 1.6K
15:49 20.48 20.51 20.47 20.51 1.1K
15:50 20.51 20.55 20.51 20.55 5.1K
15:51 20.62 20.65 20.62 20.65 4.3K
15:52 20.66 20.67 20.65 20.67 1.4K
15:53 20.67 20.67 20.60 20.60 5.0K
15:54 20.57 20.57 20.49 20.49 3.1K
15:55 20.50 20.56 20.47 20.53 6.4K
15:56 20.51 20.53 20.51 20.53 4.3K
15:57 20.51 20.51 20.43 20.44 4.8K
15:58 20.47 20.47 20.43 20.47 10.2K
15:59 20.48 20.50 20.47 20.49 12.6K
16:00 20.49 20.49 20.49 20.49 67.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available