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 19.34 19.34 19.34 19.34 3.2K
09:41 19.30 19.30 19.30 19.30 0.3K
09:43 19.30 19.30 19.30 19.30 0.2K
09:44 19.37 19.37 19.37 19.37 0.4K
09:57 19.28 19.28 19.28 19.28 0.5K
10:04 19.30 19.30 19.30 19.30 0.4K
10:10 19.33 19.33 19.33 19.33 0.7K
10:16 19.33 19.33 19.33 19.33 1.3K
10:20 19.34 19.34 19.34 19.34 0.3K
10:21 19.30 19.34 19.30 19.34 1.0K
10:24 19.33 19.33 19.33 19.33 0.2K
10:25 19.28 19.28 19.28 19.28 0.4K
10:26 19.36 19.36 19.36 19.36 1.1K
10:27 19.35 19.35 19.35 19.35 0.1K
10:29 19.36 19.36 19.36 19.36 0.1K
10:31 19.34 19.34 19.34 19.34 0.8K
10:33 19.33 19.34 19.33 19.34 1.2K
10:34 19.36 19.36 19.36 19.36 0.2K
10:35 19.43 19.43 19.41 19.41 3.3K
10:36 19.48 19.48 19.48 19.48 0.2K
10:38 19.45 19.45 19.45 19.45 0.6K
10:39 19.44 19.44 19.44 19.43 0.1K
10:40 19.43 19.43 19.37 19.37 3.5K
10:41 19.36 19.36 19.36 19.36 3.0K
10:45 19.37 19.37 19.37 19.37 0.3K
10:48 19.44 19.44 19.44 19.44 0.5K
10:50 19.44 19.44 19.44 19.44 1.6K
10:57 19.38 19.38 19.38 19.38 0.3K
10:58 19.37 19.37 19.37 19.37 0.5K
11:01 19.42 19.42 19.42 19.42 5.8K
11:03 19.53 19.53 19.53 19.52 0.2K
11:04 19.60 19.60 19.53 19.52 0.6K
11:06 19.53 19.53 19.53 19.53 0.1K
11:07 19.52 19.52 19.52 19.52 0.2K
11:09 19.53 19.53 19.49 19.49 1.9K
11:11 19.39 19.39 19.39 19.39 1.8K
11:12 19.40 19.40 19.40 19.40 0.3K
11:13 19.37 19.37 19.37 19.37 1.1K
11:18 19.40 19.46 19.40 19.46 1.8K
11:19 19.46 19.46 19.46 19.45 0.3K
11:20 19.46 19.46 19.46 19.45 0.1K
11:21 19.48 19.48 19.48 19.48 0.3K
11:23 19.49 19.49 19.49 19.49 0.2K
11:26 19.47 19.47 19.47 19.47 0.2K
11:27 19.43 19.43 19.43 19.43 0.2K
11:28 19.42 19.42 19.42 19.42 1.5K
11:31 19.41 19.41 19.41 19.41 0.7K
11:33 19.52 19.52 19.52 19.52 2.3K
11:34 19.53 19.53 19.51 19.51 1.4K
11:35 19.42 19.42 19.42 19.42 2.3K
11:42 19.42 19.42 19.42 19.42 0.7K
11:47 19.46 19.46 19.46 19.46 0.4K
11:49 19.45 19.45 19.43 19.43 0.7K
11:51 19.44 19.44 19.44 19.43 0.2K
11:52 19.49 19.49 19.48 19.48 5.0K
11:54 19.48 19.48 19.48 19.48 0.2K
11:55 19.49 19.49 19.49 19.49 0.3K
11:56 19.44 19.44 19.44 19.44 1.3K
12:00 19.45 19.45 19.45 19.45 0.3K
12:03 19.46 19.46 19.46 19.46 0.3K
12:04 19.47 19.47 19.47 19.47 0.4K
12:05 19.47 19.47 19.47 19.47 0.2K
12:07 19.49 19.49 19.49 19.49 1.8K
12:09 19.51 19.51 19.51 19.51 0.2K
12:10 19.51 19.51 19.51 19.51 0.4K
12:11 19.51 19.51 19.51 19.51 0.5K
12:13 19.49 19.49 19.49 19.49 0.3K
12:15 19.50 19.50 19.50 19.50 0.1K
12:16 19.49 19.49 19.49 19.49 0.2K
12:17 19.51 19.51 19.51 19.51 0.1K
12:18 19.51 19.51 19.51 19.51 0.2K
12:19 19.50 19.50 19.50 19.50 0.3K
12:20 19.49 19.49 19.49 19.49 1.7K
12:22 19.53 19.53 19.53 19.53 1.5K
12:36 19.55 19.55 19.55 19.55 0.9K
12:37 19.55 19.55 19.47 19.47 7.3K
12:39 19.61 19.61 19.61 19.61 1.9K
12:40 19.65 19.65 19.57 19.57 3.3K
12:42 19.53 19.53 19.53 19.52 0.6K
12:50 19.55 19.58 19.55 19.58 0.7K
12:52 19.58 19.58 19.58 19.58 0.6K
12:53 19.58 19.58 19.58 19.58 0.4K
12:54 19.58 19.58 19.58 19.58 1.2K
12:58 19.62 19.62 19.62 19.62 0.4K
12:59 19.61 19.61 19.61 19.61 0.8K
13:01 19.54 19.54 19.54 19.54 0.5K
13:06 19.51 19.51 19.51 19.51 0.6K
13:07 19.49 19.49 19.48 19.48 0.3K
13:09 19.48 19.48 19.48 19.48 0.1K
13:11 19.51 19.51 19.51 19.51 1.8K
13:15 19.54 19.54 19.54 19.54 0.3K
13:16 19.54 19.54 19.54 19.54 0.4K
13:20 19.54 19.54 19.54 19.54 0.6K
13:21 19.53 19.53 19.53 19.53 0.3K
13:23 19.53 19.53 19.52 19.52 1.4K
13:24 19.53 19.53 19.53 19.53 0.2K
13:25 19.53 19.53 19.53 19.53 0.5K
13:28 19.53 19.53 19.53 19.53 1.9K
13:30 19.53 19.53 19.53 19.53 2.6K
13:31 19.53 19.53 19.51 19.51 1.0K
13:36 19.56 19.56 19.56 19.56 0.9K
13:42 19.54 19.54 19.54 19.54 1.2K
13:44 19.48 19.48 19.48 19.48 0.3K
13:45 19.51 19.51 19.51 19.51 0.1K
13:46 19.51 19.51 19.51 19.51 0.9K
13:47 19.54 19.54 19.54 19.54 0.6K
13:48 19.53 19.53 19.53 19.53 0.2K
13:49 19.54 19.54 19.54 19.54 0.5K
13:55 19.57 19.57 19.55 19.55 1.4K
13:56 19.56 19.56 19.56 19.56 1.0K
14:00 19.48 19.48 19.48 19.48 1.4K
14:02 19.52 19.53 19.52 19.53 0.3K
14:04 19.53 19.53 19.53 19.53 0.9K
14:14 19.54 19.54 19.54 19.54 0.5K
14:16 19.55 19.55 19.55 19.55 1.5K
14:18 19.55 19.55 19.54 19.54 2.5K
14:19 19.54 19.54 19.54 19.54 1.6K
14:22 19.56 19.56 19.56 19.56 0.1K
14:23 19.55 19.55 19.55 19.55 2.6K
14:24 19.59 19.59 19.59 19.59 1.1K
14:26 19.54 19.54 19.53 19.53 2.1K
14:27 19.55 19.55 19.55 19.55 0.2K
14:28 19.53 19.53 19.53 19.53 1.0K
14:29 19.50 19.50 19.50 19.50 0.3K
14:30 19.53 19.53 19.53 19.52 0.6K
14:35 19.54 19.54 19.53 19.53 0.7K
14:36 19.52 19.52 19.52 19.52 0.5K
14:37 19.53 19.53 19.53 19.53 1.3K
14:38 19.51 19.51 19.51 19.51 0.2K
14:39 19.51 19.51 19.51 19.51 0.1K
14:40 19.53 19.53 19.53 19.53 1.9K
14:43 19.56 19.56 19.56 19.56 1.0K
14:44 19.59 19.59 19.59 19.59 2.2K
14:48 19.56 19.56 19.50 19.50 2.1K
14:49 19.50 19.50 19.50 19.50 0.4K
14:51 19.48 19.48 19.48 19.48 0.8K
14:52 19.50 19.50 19.50 19.50 0.5K
14:54 19.50 19.53 19.50 19.53 1.6K
14:56 19.51 19.51 19.51 19.51 1.2K
14:58 19.52 19.52 19.51 19.51 0.3K
14:59 19.48 19.48 19.48 19.48 0.9K
15:00 19.48 19.48 19.48 19.48 0.5K
15:01 19.50 19.50 19.47 19.47 0.8K
15:05 19.50 19.53 19.50 19.52 2.0K
15:08 19.53 19.53 19.53 19.52 0.3K
15:09 19.53 19.53 19.53 19.52 0.7K
15:12 19.47 19.48 19.47 19.48 5.7K
15:13 19.53 19.53 19.53 19.53 1.3K
15:14 19.57 19.57 19.56 19.56 2.0K
15:17 19.54 19.54 19.54 19.54 0.4K
15:18 19.56 19.56 19.56 19.56 0.7K
15:19 19.54 19.54 19.52 19.52 1.4K
15:20 19.51 19.51 19.49 19.49 1.0K
15:21 19.52 19.53 19.52 19.53 0.8K
15:22 19.53 19.53 19.53 19.53 0.4K
15:23 19.54 19.56 19.54 19.54 1.0K
15:24 19.54 19.54 19.54 19.54 0.4K
15:25 19.54 19.54 19.54 19.54 0.4K
15:26 19.56 19.56 19.53 19.53 0.9K
15:27 19.53 19.53 19.53 19.53 0.9K
15:28 19.54 19.54 19.52 19.52 0.8K
15:29 19.53 19.53 19.53 19.53 0.8K
15:30 19.55 19.55 19.55 19.55 0.8K
15:31 19.54 19.56 19.54 19.56 1.0K
15:33 19.56 19.56 19.56 19.56 0.4K
15:34 19.58 19.58 19.57 19.57 1.5K
15:35 19.58 19.58 19.58 19.58 0.9K
15:37 19.58 19.61 19.58 19.61 5.1K
15:38 19.58 19.58 19.58 19.58 1.3K
15:41 19.60 19.60 19.60 19.60 0.8K
15:42 19.57 19.60 19.57 19.57 1.1K
15:43 19.57 19.57 19.57 19.57 0.7K
15:44 19.55 19.56 19.55 19.56 2.0K
15:45 19.56 19.56 19.56 19.56 0.5K
15:46 19.53 19.53 19.49 19.49 2.7K
15:48 19.51 19.51 19.51 19.51 0.4K
15:49 19.48 19.48 19.48 19.48 1.7K
15:50 19.53 19.53 19.53 19.53 3.4K
15:51 19.54 19.54 19.51 19.51 1.5K
15:52 19.52 19.52 19.48 19.48 2.2K
15:53 19.52 19.53 19.50 19.50 3.0K
15:54 19.53 19.53 19.50 19.50 2.7K
15:55 19.48 19.50 19.48 19.50 2.5K
15:56 19.52 19.52 19.49 19.50 5.2K
15:57 19.49 19.51 19.47 19.51 5.1K
15:58 19.50 19.54 19.50 19.54 6.0K
15:59 19.52 19.56 19.52 19.53 37.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available