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 18.77 18.77 18.77 18.77 3.3K
09:33 18.81 18.81 18.81 18.81 0.4K
09:38 18.96 18.96 18.96 18.96 0.5K
09:51 19.03 19.03 19.03 19.03 0.2K
09:53 18.91 18.91 18.91 18.91 0.6K
09:57 18.97 18.97 18.97 18.97 0.1K
09:58 18.73 18.73 18.59 18.59 0.8K
09:59 18.71 18.84 18.71 18.84 1.8K
10:02 19.01 19.01 19.01 19.01 0.3K
10:04 19.08 19.08 19.08 19.08 0.5K
10:09 19.05 19.05 19.05 19.05 0.5K
10:12 18.97 18.97 18.97 18.97 0.3K
10:15 19.08 19.08 19.08 19.08 1.0K
10:17 19.09 19.09 19.09 19.09 0.1K
10:19 19.08 19.08 19.03 19.03 1.3K
10:21 19.04 19.04 19.04 19.04 0.3K
10:22 18.97 18.97 18.96 18.96 1.8K
10:23 18.94 18.94 18.94 18.93 0.3K
10:24 19.00 19.00 19.00 19.00 0.1K
10:25 19.04 19.04 19.04 19.04 0.9K
10:31 19.10 19.10 19.10 19.10 0.6K
10:34 19.14 19.16 19.14 19.16 0.6K
10:36 19.15 19.15 19.15 19.15 0.2K
10:37 19.17 19.17 19.16 19.16 0.5K
10:40 19.11 19.16 19.11 19.16 1.1K
10:42 19.12 19.12 19.12 19.12 0.1K
10:43 19.12 19.12 19.12 19.11 0.2K
10:45 19.17 19.17 19.17 19.17 0.2K
10:47 19.16 19.16 19.16 19.16 0.1K
10:48 19.17 19.17 19.16 19.16 0.2K
10:49 19.15 19.15 19.15 19.15 0.3K
10:52 19.23 19.28 19.23 19.28 0.8K
10:53 19.26 19.26 19.26 19.26 0.2K
10:55 19.25 19.25 19.25 19.25 4.3K
11:17 19.17 19.17 19.17 19.17 0.2K
11:18 19.01 19.01 19.01 19.01 3.0K
11:20 19.01 19.01 19.01 19.01 0.9K
11:24 19.01 19.01 19.01 19.01 1.0K
11:36 18.99 18.99 18.99 18.99 0.4K
11:39 19.04 19.04 19.04 19.04 0.7K
11:40 19.07 19.07 19.07 19.07 1.0K
11:42 19.08 19.08 19.08 19.08 0.2K
11:44 19.08 19.08 19.08 19.08 0.1K
11:47 19.07 19.07 19.07 19.07 0.4K
11:48 19.08 19.08 19.08 19.08 0.3K
11:50 19.11 19.11 19.11 19.11 0.6K
11:51 19.12 19.12 19.11 19.11 1.5K
11:55 19.13 19.14 19.13 19.14 0.7K
11:57 19.14 19.14 19.14 19.14 0.3K
12:01 19.16 19.16 19.13 19.13 0.8K
12:03 19.19 19.19 19.19 19.18 3.1K
12:10 19.04 19.04 19.04 19.04 1.7K
12:11 19.08 19.08 19.08 19.08 0.2K
12:12 19.09 19.09 19.09 19.09 0.8K
12:13 19.13 19.13 19.13 19.13 0.9K
12:21 19.13 19.13 19.13 19.13 0.9K
12:23 19.15 19.15 19.15 19.15 0.5K
12:28 19.13 19.13 19.13 19.13 1.5K
12:31 19.14 19.14 19.13 19.13 3.8K
12:35 19.11 19.12 19.11 19.12 0.4K
12:38 19.18 19.18 19.18 19.18 2.8K
12:39 19.24 19.24 19.24 19.24 0.2K
12:41 19.20 19.20 19.20 19.20 0.5K
12:42 19.26 19.27 19.26 19.27 1.2K
12:43 19.27 19.27 19.26 19.26 0.5K
12:44 19.29 19.29 19.29 19.29 0.2K
12:45 19.23 19.23 19.20 19.20 0.9K
12:46 19.28 19.28 19.28 19.28 2.2K
12:47 19.37 19.37 19.27 19.27 3.5K
12:50 19.26 19.26 19.23 19.23 1.3K
12:52 19.26 19.26 19.26 19.26 0.7K
12:54 19.26 19.26 19.22 19.22 1.0K
12:55 19.25 19.25 19.25 19.25 0.7K
12:58 19.27 19.27 19.27 19.27 0.7K
12:59 19.27 19.27 19.25 19.25 0.7K
13:00 19.28 19.32 19.28 19.32 0.9K
13:02 19.33 19.33 19.30 19.30 0.9K
13:05 19.28 19.28 19.28 19.28 0.7K
13:06 19.28 19.28 19.28 19.28 0.9K
13:07 19.27 19.27 19.27 19.27 0.2K
13:09 19.26 19.26 19.26 19.26 0.2K
13:11 19.25 19.25 19.25 19.25 0.3K
13:12 19.25 19.25 19.25 19.25 0.2K
13:13 19.25 19.25 19.25 19.25 0.8K
13:19 19.24 19.26 19.24 19.26 1.3K
13:20 19.26 19.26 19.25 19.25 2.7K
13:21 19.31 19.31 19.31 19.31 0.7K
13:24 19.20 19.20 19.20 19.20 2.5K
13:25 19.24 19.24 19.24 19.24 0.6K
13:28 19.27 19.27 19.25 19.25 1.1K
13:32 19.24 19.24 19.24 19.24 0.7K
13:33 19.27 19.27 19.27 19.27 1.6K
13:34 19.28 19.28 19.28 19.28 0.5K
13:35 19.28 19.28 19.28 19.27 0.8K
13:38 19.32 19.32 19.32 19.32 0.3K
13:39 19.32 19.32 19.32 19.32 0.2K
13:41 19.24 19.24 19.24 19.24 0.8K
13:43 19.30 19.30 19.24 19.24 1.0K
13:49 19.30 19.30 19.30 19.30 0.1K
13:50 19.28 19.28 19.28 19.27 0.1K
13:52 19.27 19.27 19.27 19.27 0.1K
13:53 19.29 19.29 19.29 19.29 0.9K
13:55 19.25 19.25 19.25 19.25 0.3K
13:57 19.28 19.28 19.27 19.27 1.0K
13:58 19.25 19.26 19.25 19.25 1.6K
13:59 19.25 19.25 19.25 19.25 0.3K
14:00 19.25 19.27 19.25 19.27 2.1K
14:01 19.25 19.27 19.25 19.27 1.5K
14:02 19.27 19.27 19.27 19.27 0.7K
14:06 19.28 19.28 19.28 19.27 0.1K
14:07 19.26 19.26 19.26 19.26 0.9K
14:11 19.25 19.25 19.25 19.25 0.3K
14:12 19.25 19.25 19.25 19.25 0.8K
14:15 19.24 19.24 19.24 19.24 0.8K
14:16 19.26 19.26 19.25 19.25 1.3K
14:20 19.24 19.24 19.24 19.24 0.5K
14:21 19.25 19.27 19.25 19.27 1.5K
14:22 19.26 19.26 19.26 19.26 0.5K
14:25 19.27 19.27 19.25 19.25 0.4K
14:26 19.28 19.28 19.28 19.28 2.1K
14:33 19.25 19.25 19.25 19.25 0.3K
14:34 19.27 19.27 19.27 19.27 1.0K
14:38 19.28 19.28 19.28 19.28 0.7K
14:40 19.26 19.26 19.26 19.26 0.3K
14:41 19.27 19.27 19.27 19.27 1.0K
14:47 19.24 19.24 19.24 19.24 0.4K
14:49 19.26 19.26 19.22 19.22 2.2K
14:52 19.26 19.26 19.26 19.26 0.5K
14:53 19.23 19.23 19.23 19.23 0.6K
14:56 19.25 19.25 19.25 19.25 0.9K
15:00 19.25 19.25 19.25 19.25 0.5K
15:02 19.24 19.24 19.24 19.24 0.5K
15:06 19.24 19.24 19.24 19.24 0.1K
15:07 19.23 19.23 19.23 19.23 0.3K
15:08 19.23 19.24 19.23 19.24 1.3K
15:09 19.26 19.26 19.26 19.26 1.0K
15:10 19.29 19.29 19.29 19.29 0.6K
15:13 19.26 19.26 19.26 19.26 0.5K
15:14 19.27 19.27 19.27 19.27 1.1K
15:15 19.30 19.30 19.30 19.30 0.9K
15:17 19.32 19.32 19.32 19.32 1.6K
15:21 19.33 19.33 19.33 19.33 1.5K
15:22 19.35 19.39 19.35 19.39 4.1K
15:24 19.41 19.41 19.40 19.41 1.1K
15:25 19.42 19.42 19.39 19.39 2.9K
15:26 19.39 19.39 19.39 19.39 0.4K
15:27 19.40 19.40 19.40 19.40 1.0K
15:28 19.38 19.38 19.38 19.38 0.7K
15:30 19.35 19.35 19.35 19.35 0.2K
15:31 19.37 19.38 19.37 19.38 0.7K
15:32 19.39 19.42 19.39 19.42 1.8K
15:34 19.39 19.39 19.39 19.39 1.3K
15:36 19.39 19.40 19.39 19.40 1.0K
15:37 19.40 19.40 19.40 19.40 0.2K
15:38 19.40 19.42 19.40 19.42 1.8K
15:40 19.47 19.49 19.47 19.49 2.4K
15:41 19.49 19.49 19.49 19.49 0.9K
15:45 19.48 19.48 19.46 19.46 1.3K
15:46 19.45 19.45 19.45 19.45 1.3K
15:47 19.46 19.46 19.45 19.45 1.0K
15:50 19.45 19.46 19.45 19.46 2.0K
15:51 19.48 19.48 19.48 19.48 0.5K
15:52 19.46 19.46 19.46 19.45 2.2K
15:54 19.46 19.49 19.46 19.47 4.3K
15:55 19.44 19.45 19.44 19.45 2.2K
15:56 19.45 19.47 19.45 19.47 4.1K
15:57 19.47 19.50 19.47 19.49 1.6K
15:58 19.49 19.50 19.49 19.49 5.1K
15:59 19.50 19.50 19.47 19.48 38.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available