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 18.67 18.67 18.67 18.67 1.2K
09:39 18.56 18.56 18.48 18.48 2.3K
10:07 18.34 18.34 18.34 18.34 0.3K
10:13 18.44 18.44 18.44 18.44 0.1K
10:14 18.36 18.36 18.36 18.36 0.6K
10:20 18.33 18.33 18.33 18.33 0.4K
10:21 18.35 18.35 18.35 18.35 1.6K
10:22 18.40 18.40 18.40 18.40 0.2K
10:23 18.42 18.42 18.42 18.42 0.3K
10:26 18.36 18.36 18.36 18.36 0.2K
10:27 18.43 18.43 18.43 18.43 0.2K
10:28 18.47 18.47 18.43 18.43 0.5K
10:30 18.48 18.48 18.48 18.48 0.7K
10:31 18.51 18.51 18.45 18.45 1.2K
10:38 18.45 18.45 18.45 18.45 0.4K
10:41 18.45 18.45 18.45 18.45 0.4K
10:46 18.45 18.45 18.45 18.45 0.4K
10:52 18.45 18.45 18.45 18.45 0.7K
11:03 18.51 18.51 18.51 18.51 0.1K
11:05 18.46 18.46 18.46 18.46 1.7K
11:11 18.50 18.50 18.50 18.50 0.6K
11:12 18.51 18.51 18.51 18.51 0.1K
11:13 18.57 18.57 18.55 18.55 4.0K
11:19 18.60 18.60 18.60 18.60 0.4K
11:20 18.65 18.65 18.65 18.65 0.9K
11:21 18.65 18.67 18.65 18.67 0.8K
11:22 18.65 18.65 18.65 18.65 0.3K
11:23 18.65 18.65 18.65 18.65 1.0K
11:27 18.57 18.57 18.57 18.57 0.8K
11:28 18.50 18.50 18.50 18.50 4.1K
11:32 18.59 18.59 18.59 18.59 0.7K
11:33 18.59 18.59 18.59 18.59 0.2K
11:34 18.59 18.59 18.59 18.59 0.6K
11:36 18.61 18.61 18.61 18.61 0.4K
11:39 18.65 18.65 18.65 18.65 0.4K
11:44 18.65 18.65 18.65 18.65 0.2K
11:46 18.65 18.65 18.65 18.65 0.7K
11:53 18.61 18.61 18.61 18.61 0.5K
11:57 18.61 18.61 18.61 18.61 1.2K
12:08 18.63 18.63 18.63 18.63 0.3K
12:10 18.57 18.57 18.57 18.57 1.7K
12:13 18.53 18.53 18.53 18.53 0.3K
12:14 18.53 18.53 18.53 18.53 0.4K
12:16 18.53 18.53 18.53 18.53 0.7K
12:17 18.59 18.59 18.59 18.59 0.3K
12:21 18.53 18.58 18.53 18.58 0.8K
12:22 18.61 18.66 18.61 18.66 1.7K
12:23 18.66 18.66 18.66 18.66 0.7K
12:34 18.56 18.56 18.56 18.56 0.9K
12:40 18.65 18.65 18.65 18.65 0.5K
12:48 18.59 18.59 18.59 18.59 0.2K
12:49 18.63 18.63 18.63 18.63 1.7K
12:53 18.69 18.69 18.69 18.69 0.7K
12:58 18.65 18.65 18.65 18.65 0.4K
13:00 18.65 18.65 18.65 18.65 0.4K
13:01 18.65 18.66 18.65 18.66 2.2K
13:14 18.60 18.60 18.60 18.60 0.5K
13:23 18.68 18.68 18.68 18.68 1.0K
13:30 18.66 18.66 18.66 18.66 0.3K
13:34 18.70 18.70 18.70 18.70 1.0K
13:35 18.73 18.73 18.73 18.73 0.5K
13:39 18.73 18.73 18.73 18.73 0.4K
13:42 18.71 18.71 18.71 18.71 1.6K
14:00 18.71 18.71 18.71 18.71 0.2K
14:01 18.71 18.71 18.71 18.70 1.1K
14:06 18.69 18.69 18.69 18.69 1.8K
14:07 18.78 18.78 18.73 18.73 1.4K
14:10 18.73 18.73 18.73 18.73 1.0K
14:19 18.73 18.73 18.73 18.73 1.0K
14:21 18.73 18.73 18.63 18.63 3.1K
14:23 18.60 18.60 18.60 18.60 0.2K
14:25 18.60 18.60 18.60 18.60 0.4K
14:27 18.60 18.60 18.60 18.60 0.5K
14:29 18.56 18.56 18.56 18.56 0.9K
14:30 18.58 18.60 18.58 18.60 1.1K
14:31 18.53 18.64 18.53 18.64 2.3K
14:34 18.66 18.66 18.66 18.66 0.1K
14:35 18.62 18.62 18.62 18.62 1.1K
14:42 18.59 18.59 18.59 18.59 0.3K
14:44 18.57 18.57 18.57 18.57 0.1K
14:45 18.55 18.55 18.55 18.55 0.6K
14:46 18.55 18.58 18.55 18.58 1.0K
14:47 18.60 18.60 18.60 18.60 0.2K
14:49 18.63 18.63 18.63 18.63 1.1K
14:52 18.64 18.64 18.64 18.64 1.4K
15:03 18.62 18.62 18.62 18.61 0.6K
15:07 18.62 18.62 18.62 18.62 0.8K
15:10 18.58 18.58 18.58 18.58 0.3K
15:11 18.60 18.60 18.60 18.60 1.2K
15:12 18.62 18.62 18.62 18.62 0.3K
15:15 18.61 18.61 18.61 18.61 0.2K
15:16 18.62 18.62 18.62 18.62 1.1K
15:17 18.62 18.62 18.62 18.62 1.1K
15:21 18.61 18.61 18.61 18.61 0.5K
15:22 18.61 18.61 18.61 18.61 0.5K
15:25 18.62 18.62 18.62 18.62 0.5K
15:26 18.60 18.60 18.60 18.60 1.0K
15:30 18.57 18.57 18.55 18.55 0.6K
15:31 18.57 18.57 18.55 18.55 0.4K
15:32 18.58 18.58 18.58 18.58 0.9K
15:34 18.55 18.55 18.55 18.55 0.2K
15:35 18.55 18.55 18.55 18.55 0.7K
15:37 18.53 18.56 18.53 18.56 0.2K
15:38 18.55 18.55 18.55 18.55 0.3K
15:39 18.57 18.57 18.56 18.56 1.7K
15:42 18.57 18.57 18.57 18.57 0.3K
15:44 18.57 18.57 18.57 18.57 0.6K
15:45 18.58 18.58 18.58 18.58 1.2K
15:46 18.59 18.60 18.58 18.58 1.6K
15:49 18.63 18.63 18.63 18.63 0.5K
15:50 18.62 18.63 18.62 18.63 1.8K
15:51 18.65 18.65 18.65 18.65 0.3K
15:52 18.65 18.65 18.64 18.64 1.0K
15:53 18.64 18.67 18.64 18.66 2.9K
15:54 18.66 18.69 18.66 18.68 4.0K
15:55 18.66 18.66 18.66 18.66 1.4K
15:56 18.67 18.68 18.67 18.68 0.7K
15:57 18.66 18.66 18.63 18.66 4.7K
15:58 18.66 18.66 18.63 18.63 4.3K
15:59 18.64 18.64 18.57 18.61 61.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available