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 17.93 17.93 17.62 17.62 6.1K
09:31 17.86 18.00 17.86 18.00 1.5K
09:38 17.66 17.66 17.59 17.59 6.7K
09:39 17.59 17.59 17.59 17.59 0.4K
09:41 17.87 17.87 17.87 17.87 1.4K
09:42 17.94 17.94 17.85 17.85 1.2K
09:43 17.85 17.85 17.71 17.71 0.6K
09:44 17.70 17.70 17.70 17.70 0.8K
09:49 17.59 17.59 17.55 17.55 0.5K
09:51 17.65 17.68 17.65 17.68 0.3K
09:54 17.65 17.65 17.65 17.65 0.3K
10:00 17.73 17.73 17.73 17.73 0.2K
10:04 17.65 17.65 17.65 17.65 0.4K
10:05 17.60 17.60 17.60 17.60 0.4K
10:06 17.52 17.52 17.52 17.52 0.4K
10:11 17.36 17.48 17.36 17.36 0.7K
10:12 17.54 17.55 17.54 17.55 2.8K
10:14 17.46 17.46 17.46 17.46 0.3K
10:16 17.43 17.43 17.43 17.43 1.5K
10:20 17.40 17.40 17.40 17.40 1.0K
10:22 17.39 17.39 17.39 17.39 0.7K
10:23 17.40 17.40 17.40 17.40 0.3K
10:25 17.28 17.28 17.28 17.28 0.6K
10:28 17.33 17.33 17.26 17.30 4.6K
10:29 17.36 17.44 17.36 17.43 1.2K
10:30 17.37 17.37 17.30 17.30 9.8K
10:34 17.50 17.50 17.50 17.50 1.7K
10:37 17.39 17.39 17.36 17.36 1.1K
10:39 17.33 17.33 17.33 17.33 5.1K
10:40 17.28 17.28 17.24 17.28 0.8K
10:45 17.20 17.20 17.20 17.20 3.1K
10:46 17.33 17.33 17.33 17.33 0.2K
10:49 17.25 17.25 17.25 17.25 1.0K
10:51 17.19 17.19 17.19 17.19 1.0K
10:52 17.12 17.12 17.12 17.12 0.2K
10:54 17.11 17.15 17.11 17.15 0.9K
10:55 17.20 17.22 17.20 17.22 0.8K
10:56 17.15 17.15 17.15 17.15 1.0K
10:59 17.20 17.20 17.20 17.20 0.1K
11:00 17.10 17.10 17.10 17.10 1.2K
11:06 17.28 17.28 17.28 17.28 1.3K
11:13 17.25 17.25 17.25 17.25 1.5K
11:16 17.34 17.34 17.30 17.30 1.0K
11:17 17.25 17.25 17.25 17.25 0.9K
11:18 17.25 17.25 17.22 17.22 0.4K
11:21 17.27 17.30 17.27 17.30 1.7K
11:22 17.35 17.35 17.33 17.33 2.6K
11:24 17.38 17.38 17.38 17.38 0.3K
11:28 17.31 17.31 17.31 17.31 1.4K
11:30 17.25 17.25 17.25 17.25 2.2K
11:34 17.24 17.24 17.24 17.24 0.4K
11:35 17.14 17.14 17.14 17.14 2.4K
11:36 17.18 17.18 17.18 17.18 0.2K
11:37 17.24 17.24 17.24 17.24 0.1K
11:40 17.15 17.15 17.15 17.15 0.5K
11:41 17.14 17.14 17.14 17.14 0.5K
11:42 17.15 17.15 17.15 17.15 0.6K
11:45 17.17 17.21 17.17 17.21 2.9K
11:47 17.24 17.28 17.24 17.28 1.7K
11:50 17.28 17.28 17.28 17.28 0.3K
11:52 17.32 17.32 17.32 17.32 0.4K
11:56 17.26 17.26 17.25 17.25 1.1K
11:58 17.22 17.22 17.21 17.21 1.2K
12:04 17.21 17.24 17.21 17.24 0.6K
12:06 17.24 17.24 17.24 17.24 1.3K
12:09 17.24 17.28 17.24 17.28 1.5K
12:10 17.28 17.30 17.28 17.30 4.6K
12:11 17.31 17.32 17.31 17.32 0.4K
12:12 17.35 17.36 17.35 17.36 0.5K
12:13 17.36 17.36 17.36 17.36 0.2K
12:14 17.42 17.42 17.42 17.42 0.4K
12:15 17.46 17.46 17.46 17.45 0.5K
12:25 17.35 17.35 17.35 17.35 3.9K
12:27 17.41 17.41 17.41 17.41 0.2K
12:28 17.41 17.41 17.38 17.38 0.8K
12:30 17.37 17.37 17.37 17.37 0.2K
12:32 17.38 17.38 17.38 17.38 0.8K
12:34 17.42 17.42 17.42 17.42 0.7K
12:35 17.49 17.49 17.49 17.49 0.4K
12:36 17.46 17.46 17.43 17.44 1.5K
12:37 17.41 17.41 17.41 17.41 0.9K
12:40 17.40 17.40 17.40 17.40 0.3K
12:41 17.38 17.38 17.38 17.38 0.8K
12:42 17.40 17.40 17.40 17.40 0.4K
12:46 17.42 17.42 17.42 17.42 0.3K
12:48 17.43 17.43 17.43 17.43 0.3K
12:50 17.45 17.52 17.45 17.52 2.2K
12:51 17.49 17.49 17.49 17.49 1.3K
12:54 17.48 17.48 17.48 17.48 1.1K
12:57 17.46 17.46 17.46 17.46 0.5K
13:00 17.43 17.43 17.43 17.43 0.5K
13:02 17.51 17.61 17.51 17.62 2.9K
13:03 17.60 17.60 17.60 17.60 0.1K
13:04 17.68 17.74 17.68 17.74 1.7K
13:06 17.64 17.64 17.63 17.63 1.5K
13:09 17.49 17.49 17.49 17.49 0.7K
13:15 17.49 17.49 17.49 17.49 0.1K
13:16 17.54 17.54 17.54 17.54 0.3K
13:18 17.41 17.46 17.41 17.46 2.2K
13:19 17.45 18.01 17.45 18.01 11.2K
13:20 18.17 18.57 18.11 18.57 3.0K
13:21 18.33 18.44 18.33 18.43 1.6K
13:22 18.31 18.50 18.26 18.42 1.3K
13:23 18.44 18.50 18.44 18.50 2.5K
13:24 18.52 18.56 18.52 18.56 0.6K
13:25 18.63 18.68 18.57 18.68 4.5K
13:26 18.74 18.74 18.74 18.74 0.5K
13:27 18.74 18.93 18.74 18.93 2.2K
13:28 18.76 18.76 18.63 18.63 1.1K
13:29 18.60 18.60 18.60 18.60 0.9K
13:32 18.64 18.77 18.64 18.75 1.4K
13:34 18.87 18.87 18.87 18.87 0.3K
13:35 18.92 19.01 18.92 19.01 1.3K
13:36 18.93 18.93 18.93 18.93 0.7K
13:38 19.01 19.01 19.01 19.01 0.2K
13:39 18.84 18.84 18.84 18.84 0.4K
13:42 18.76 18.76 18.76 18.76 0.3K
13:43 18.75 18.75 18.75 18.75 0.4K
13:46 18.78 18.87 18.78 18.86 1.4K
13:47 18.95 18.95 18.95 18.95 0.6K
13:48 19.02 19.05 19.02 19.05 1.2K
13:49 19.05 19.05 19.00 19.00 1.4K
13:50 18.95 18.95 18.95 18.95 0.4K
13:51 19.02 19.02 19.02 19.02 0.2K
13:53 19.00 19.00 18.93 18.93 1.1K
13:54 18.92 18.94 18.92 18.94 0.9K
13:57 19.04 19.04 19.04 19.04 0.5K
14:00 19.19 19.26 19.19 19.26 1.4K
14:02 19.29 19.29 19.29 19.29 0.9K
14:03 19.29 19.36 19.26 19.34 1.8K
14:04 19.44 19.44 19.44 19.43 0.8K
14:06 19.26 19.26 19.21 19.21 0.3K
14:08 19.17 19.17 19.15 19.15 1.1K
14:15 19.04 19.11 19.04 19.11 0.4K
14:16 19.21 19.21 19.20 19.20 0.8K
14:18 19.15 19.32 19.15 19.26 1.4K
14:19 19.26 19.26 19.04 19.17 1.4K
14:21 19.15 19.15 19.15 19.15 0.2K
14:22 19.09 19.25 19.08 19.25 1.3K
14:23 19.20 19.20 19.20 19.20 0.1K
14:24 19.30 19.31 19.30 19.30 1.7K
14:27 19.30 19.30 19.30 19.30 1.1K
14:30 19.40 19.40 19.40 19.40 0.6K
14:31 19.43 19.43 19.43 19.43 0.4K
14:32 19.42 19.42 19.37 19.40 1.0K
14:33 19.40 19.40 19.40 19.40 0.4K
14:34 19.34 19.34 19.19 19.26 1.1K
14:36 19.22 19.25 19.12 19.25 0.5K
14:37 19.31 19.31 19.31 19.31 0.2K
14:38 19.31 19.31 19.28 19.28 4.7K
14:39 19.26 19.32 19.26 19.29 2.0K
14:40 19.28 19.28 19.28 19.28 0.2K
14:42 19.20 19.22 19.18 19.18 0.7K
14:43 19.17 19.17 19.17 19.17 1.0K
14:44 19.17 19.17 19.10 19.10 1.5K
14:45 19.09 19.09 19.08 19.08 1.3K
14:47 19.13 19.13 19.13 19.13 0.6K
14:48 19.16 19.19 19.16 19.19 1.2K
14:49 19.20 19.20 19.20 19.20 0.4K
14:50 19.20 19.20 19.20 19.20 0.2K
14:52 19.19 19.19 19.19 19.19 0.5K
14:53 19.17 19.17 19.11 19.11 2.9K
14:55 19.10 19.10 19.10 19.10 0.5K
14:56 19.09 19.09 19.09 19.09 0.4K
14:58 19.09 19.09 19.09 19.09 1.2K
15:00 18.93 18.93 18.93 18.93 1.0K
15:02 19.00 19.00 19.00 19.00 1.1K
15:05 19.04 19.04 19.04 19.04 1.0K
15:06 18.86 18.86 18.86 18.86 0.1K
15:07 18.95 18.95 18.95 18.95 0.1K
15:08 18.95 18.95 18.95 18.95 0.3K
15:10 18.95 18.95 18.95 18.95 0.2K
15:11 19.03 19.03 19.03 19.03 1.6K
15:13 18.99 18.99 18.93 18.93 0.4K
15:17 19.04 19.04 19.04 19.04 1.7K
15:18 19.03 19.03 19.03 19.03 1.4K
15:21 19.08 19.17 19.08 19.17 2.0K
15:22 19.11 19.11 19.07 19.07 1.1K
15:23 19.08 19.08 19.07 19.07 1.0K
15:29 19.06 19.06 19.06 19.06 0.6K
15:31 19.13 19.13 19.13 19.13 0.3K
15:32 19.19 19.19 19.19 19.19 0.2K
15:33 19.10 19.10 19.10 19.10 1.4K
15:35 19.07 19.07 19.07 19.07 0.2K
15:36 19.12 19.12 19.01 19.01 2.0K
15:38 18.97 18.97 18.97 18.97 0.5K
15:39 18.99 18.99 18.99 18.99 0.5K
15:41 19.01 19.09 18.99 19.09 3.3K
15:42 19.14 19.22 19.14 19.22 3.0K
15:43 19.22 19.22 19.22 19.22 0.3K
15:44 19.22 19.22 19.22 19.22 0.5K
15:45 19.06 19.06 19.06 19.06 1.6K
15:47 19.06 19.06 19.06 19.06 1.0K
15:48 19.10 19.10 19.10 19.10 0.2K
15:49 19.10 19.10 19.02 19.02 0.8K
15:50 19.12 19.12 19.12 19.12 0.5K
15:51 19.15 19.19 19.15 19.19 3.4K
15:52 19.20 19.21 19.19 19.20 2.5K
15:53 19.20 19.26 19.20 19.25 5.2K
15:54 19.25 19.25 19.18 19.19 1.8K
15:55 19.19 19.19 19.13 19.13 4.1K
15:56 19.09 19.09 19.07 19.07 1.7K
15:57 19.09 19.09 19.06 19.08 5.4K
15:58 19.05 19.05 19.05 19.05 2.7K
15:59 19.05 19.06 19.04 19.06 41.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available