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 20.76 20.77 20.76 20.77 2.7K
09:34 20.81 20.98 20.81 20.86 0.9K
09:35 20.87 20.87 20.87 20.87 0.9K
09:41 20.81 20.81 20.81 20.81 0.7K
09:42 20.88 20.88 20.88 20.88 1.3K
09:43 20.87 20.87 20.87 20.87 0.3K
09:48 20.91 20.91 20.87 20.87 0.3K
09:50 20.87 20.87 20.87 20.87 2.7K
09:53 20.90 20.92 20.90 20.92 2.8K
09:54 20.95 20.95 20.95 20.95 0.5K
09:55 20.96 20.96 20.95 20.95 0.6K
09:56 20.95 20.95 20.95 20.95 1.0K
09:57 20.95 20.95 20.95 20.95 0.6K
09:59 20.95 20.95 20.92 20.92 0.2K
10:00 20.92 21.00 20.92 21.00 7.1K
10:01 20.98 21.09 20.98 21.09 3.2K
10:02 21.04 21.04 21.04 21.04 2.5K
10:04 21.00 21.00 21.00 21.00 3.6K
10:11 21.01 21.01 21.01 21.01 0.4K
10:13 21.00 21.00 21.00 21.00 0.3K
10:17 20.89 20.89 20.89 20.89 1.8K
10:18 20.81 20.81 20.79 20.79 2.3K
10:19 20.79 20.79 20.79 20.79 0.3K
10:21 20.75 20.75 20.75 20.75 0.4K
10:23 20.79 20.87 20.79 20.87 1.4K
10:29 20.95 20.95 20.95 20.95 0.1K
10:30 20.89 20.89 20.89 20.89 0.1K
10:31 20.94 20.94 20.94 20.94 1.4K
10:35 20.97 20.97 20.95 20.95 1.5K
10:36 20.91 20.94 20.91 20.94 2.1K
10:38 20.98 20.98 20.98 20.98 0.1K
10:39 20.97 20.98 20.97 20.98 0.9K
10:40 21.01 21.01 20.98 20.98 1.5K
10:41 20.97 20.97 20.97 20.97 0.3K
10:43 20.96 20.96 20.96 20.96 0.3K
10:45 20.99 20.99 20.99 20.99 0.7K
10:47 20.98 20.98 20.98 20.98 0.2K
10:48 21.00 21.00 21.00 21.00 0.4K
10:50 21.03 21.03 21.03 21.03 0.6K
10:52 21.06 21.06 21.06 21.06 0.4K
10:55 21.01 21.01 21.01 21.01 0.4K
10:59 21.07 21.10 21.07 21.10 0.7K
11:00 21.12 21.13 21.12 21.13 0.7K
11:07 21.15 21.15 21.15 21.15 0.3K
11:09 21.13 21.13 21.13 21.13 2.2K
11:11 21.14 21.14 21.14 21.14 0.2K
11:12 21.14 21.14 21.14 21.14 0.2K
11:13 21.13 21.16 21.13 21.16 3.1K
11:14 21.18 21.18 21.18 21.18 0.6K
11:16 21.26 21.26 21.26 21.26 0.2K
11:17 21.28 21.28 21.28 21.28 0.4K
11:20 21.25 21.25 21.25 21.25 0.3K
11:21 21.25 21.27 21.25 21.27 1.5K
11:22 21.25 21.25 21.25 21.25 0.6K
11:25 21.24 21.26 21.15 21.15 14.4K
11:27 21.06 21.06 21.06 21.06 1.4K
11:29 21.05 21.05 21.05 21.05 0.3K
11:32 21.06 21.06 21.06 21.06 0.1K
11:35 21.06 21.09 21.06 21.09 0.5K
11:41 21.06 21.06 21.06 21.06 0.1K
11:42 21.13 21.15 21.13 21.15 1.0K
11:44 21.14 21.14 21.14 21.14 0.6K
11:45 21.12 21.12 21.12 21.12 1.3K
11:47 21.11 21.11 21.11 21.11 1.1K
11:51 21.13 21.13 21.13 21.13 0.8K
11:52 21.14 21.14 21.12 21.12 1.4K
11:54 21.13 21.13 21.13 21.13 0.6K
12:01 21.15 21.15 21.15 21.15 0.9K
12:02 21.15 21.15 21.15 21.15 0.7K
12:03 21.16 21.16 21.16 21.16 1.1K
12:06 21.17 21.17 21.17 21.17 0.6K
12:09 21.15 21.15 21.15 21.15 0.7K
12:11 21.13 21.13 21.13 21.13 0.3K
12:13 21.11 21.11 21.11 21.11 0.1K
12:14 21.11 21.11 21.11 21.11 0.4K
12:15 21.09 21.11 21.09 21.11 0.6K
12:16 21.09 21.09 21.09 21.09 0.3K
12:17 21.09 21.09 21.09 21.09 0.3K
12:20 21.11 21.11 21.10 21.10 0.4K
12:21 21.12 21.12 21.12 21.12 1.7K
12:33 21.13 21.13 21.13 21.13 0.1K
12:34 21.14 21.14 21.14 21.14 2.7K
12:35 21.17 21.17 21.17 21.17 0.9K
12:36 21.17 21.17 21.17 21.17 1.5K
12:37 21.17 21.17 21.17 21.17 0.7K
12:39 21.13 21.13 21.13 21.13 0.3K
12:40 21.13 21.13 21.13 21.13 0.4K
12:45 21.14 21.14 21.14 21.14 0.1K
12:48 21.15 21.15 21.15 21.15 0.2K
12:51 21.17 21.20 21.17 21.20 9.9K
12:52 21.19 21.19 21.19 21.19 0.8K
12:54 21.18 21.18 21.18 21.18 0.8K
12:55 21.17 21.17 21.17 21.17 1.0K
13:00 21.17 21.17 21.17 21.17 0.2K
13:02 21.23 21.31 21.23 21.31 10.9K
13:03 21.30 21.30 21.29 21.29 0.5K
13:06 21.33 21.33 21.33 21.33 0.3K
13:07 21.33 21.33 21.33 21.33 0.9K
13:11 21.25 21.25 21.23 21.23 2.7K
13:12 21.23 21.23 21.23 21.23 0.1K
13:13 21.23 21.23 21.23 21.23 0.2K
13:14 21.23 21.25 21.23 21.25 6.1K
13:15 21.25 21.25 21.25 21.25 1.8K
13:16 21.25 21.25 21.25 21.25 0.2K
13:17 21.25 21.25 21.25 21.25 1.7K
13:20 21.24 21.24 21.24 21.24 0.7K
13:22 21.24 21.24 21.24 21.24 0.6K
13:23 21.24 21.24 21.23 21.23 0.5K
13:24 21.22 21.22 21.22 21.22 1.1K
13:25 21.23 21.24 21.23 21.24 0.4K
13:26 21.23 21.23 21.23 21.23 0.1K
13:27 21.21 21.21 21.21 21.21 1.2K
13:32 21.25 21.28 21.25 21.28 1.6K
13:34 21.31 21.31 21.31 21.31 1.6K
13:36 21.32 21.32 21.32 21.32 0.1K
13:37 21.28 21.28 21.28 21.28 0.9K
13:43 21.30 21.30 21.30 21.30 0.3K
13:44 21.30 21.30 21.30 21.30 0.2K
13:45 21.30 21.30 21.30 21.30 0.6K
13:46 21.33 21.33 21.30 21.30 1.1K
13:47 21.31 21.31 21.31 21.31 0.4K
13:55 21.33 21.41 21.30 21.30 6.6K
13:56 21.30 21.30 21.30 21.30 0.5K
13:59 21.29 21.29 21.29 21.29 0.5K
14:03 21.26 21.26 21.26 21.26 0.1K
14:07 21.30 21.30 21.26 21.26 0.6K
14:08 21.22 21.22 21.22 21.22 3.6K
14:11 21.21 21.23 21.21 21.23 0.4K
14:15 21.18 21.19 21.18 21.19 1.5K
14:18 21.18 21.18 21.18 21.18 0.1K
14:19 21.17 21.17 21.17 21.17 0.1K
14:20 21.18 21.18 21.18 21.18 0.7K
14:22 21.19 21.19 21.19 21.19 0.2K
14:25 21.19 21.19 21.17 21.17 1.1K
14:26 21.19 21.19 21.19 21.19 0.3K
14:29 21.19 21.19 21.19 21.19 0.2K
14:30 21.19 21.19 21.19 21.19 0.5K
14:32 21.21 21.23 21.21 21.23 1.5K
14:35 21.21 21.21 21.21 21.21 1.1K
14:37 21.23 21.23 21.23 21.23 7.8K
14:42 21.23 21.23 21.22 21.22 2.5K
14:45 21.23 21.23 21.23 21.23 3.5K
14:46 21.30 21.30 21.30 21.30 1.7K
14:47 21.32 21.32 21.32 21.32 3.2K
14:52 21.32 21.32 21.30 21.30 1.8K
14:54 21.30 21.30 21.30 21.30 0.1K
14:55 21.30 21.30 21.30 21.30 0.1K
14:56 21.27 21.27 21.27 21.27 1.2K
14:58 21.25 21.25 21.25 21.25 0.3K
15:00 21.31 21.31 21.31 21.31 0.6K
15:07 21.29 21.31 21.29 21.31 0.6K
15:09 21.30 21.30 21.30 21.30 0.2K
15:10 21.29 21.30 21.29 21.30 0.9K
15:11 21.29 21.29 21.29 21.29 0.6K
15:13 21.30 21.30 21.28 21.28 1.3K
15:14 21.29 21.30 21.29 21.30 0.5K
15:15 21.29 21.30 21.29 21.30 2.0K
15:18 21.26 21.26 21.26 21.26 1.5K
15:19 21.26 21.26 21.26 21.26 0.1K
15:20 21.24 21.24 21.24 21.24 1.0K
15:23 21.25 21.25 21.25 21.25 1.0K
15:24 21.26 21.27 21.26 21.27 1.5K
15:28 21.29 21.29 21.27 21.27 1.1K
15:29 21.25 21.25 21.25 21.25 0.4K
15:32 21.29 21.29 21.29 21.29 1.7K
15:33 21.29 21.29 21.28 21.28 1.1K
15:34 21.28 21.28 21.28 21.28 0.3K
15:35 21.28 21.28 21.27 21.28 0.6K
15:37 21.29 21.29 21.29 21.29 0.5K
15:38 21.30 21.30 21.30 21.30 0.6K
15:39 21.30 21.31 21.30 21.31 0.9K
15:40 21.31 21.33 21.28 21.30 5.7K
15:41 21.32 21.32 21.32 21.32 1.0K
15:42 21.32 21.32 21.31 21.31 1.2K
15:44 21.32 21.32 21.32 21.32 0.4K
15:45 21.30 21.30 21.30 21.30 1.2K
15:47 21.31 21.31 21.31 21.31 0.3K
15:48 21.30 21.30 21.28 21.28 3.6K
15:49 21.27 21.27 21.27 21.27 0.3K
15:50 21.18 21.18 21.14 21.14 3.9K
15:51 21.14 21.14 21.13 21.13 2.4K
15:52 21.15 21.15 21.15 21.15 1.5K
15:53 21.14 21.14 21.14 21.14 0.6K
15:54 21.14 21.14 21.13 21.13 3.8K
15:55 21.16 21.19 21.16 21.19 1.1K
15:56 21.20 21.24 21.20 21.24 6.6K
15:57 21.24 21.25 21.24 21.25 3.4K
15:58 21.29 21.29 21.27 21.28 10.6K
15:59 21.28 21.29 21.26 21.27 9.2K
16:00 21.25 21.25 21.25 21.25 69.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available