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 19.31 19.34 19.21 19.20 3.2K
09:39 19.43 19.43 19.43 19.43 0.4K
09:40 19.54 19.54 19.54 19.54 0.3K
09:41 19.42 19.42 19.42 19.42 0.4K
09:43 19.39 19.39 19.28 19.28 0.8K
09:46 19.39 19.39 19.28 19.28 1.9K
10:00 18.97 18.97 18.97 18.97 0.8K
10:05 18.95 18.95 18.95 18.95 0.2K
10:09 18.95 18.95 18.95 18.95 0.1K
10:12 18.95 18.95 18.95 18.95 0.6K
10:19 18.93 18.93 18.93 18.93 1.1K
10:20 19.02 19.02 19.02 19.02 3.1K
10:21 19.17 19.18 19.17 19.18 0.7K
10:26 19.21 19.21 19.21 19.21 0.1K
10:28 19.21 19.21 19.21 19.21 0.1K
10:31 19.21 19.21 19.21 19.21 0.2K
10:33 19.18 19.18 19.18 19.18 0.2K
10:37 19.17 19.17 19.17 19.17 0.1K
10:39 19.10 19.10 19.10 19.10 0.4K
10:40 19.17 19.17 19.17 19.17 0.3K
10:42 19.18 19.18 19.18 19.18 0.2K
10:43 19.10 19.10 19.10 19.10 0.2K
10:44 19.17 19.17 19.17 19.17 0.4K
10:45 19.18 19.18 19.18 19.18 0.8K
10:47 19.12 19.17 19.12 19.13 2.0K
10:50 19.06 19.06 19.05 19.05 0.7K
10:51 19.12 19.12 19.05 19.05 1.3K
10:52 18.96 18.96 18.96 18.96 0.3K
10:54 19.00 19.00 19.00 19.00 0.6K
10:55 18.99 18.99 18.99 18.99 0.3K
10:56 18.99 18.99 18.99 18.99 0.2K
10:57 18.99 18.99 18.99 18.99 0.5K
10:58 18.99 18.99 18.99 18.99 0.4K
11:00 18.99 18.99 18.99 18.99 0.3K
11:01 18.99 18.99 18.89 18.89 0.8K
11:02 18.99 18.99 18.99 18.99 0.5K
11:03 18.99 18.99 18.99 18.99 0.5K
11:05 18.97 18.97 18.97 18.97 0.2K
11:06 19.01 19.01 19.01 19.01 3.0K
11:07 19.00 19.00 19.00 19.00 0.2K
11:08 19.00 19.00 19.00 19.00 0.1K
11:09 19.00 19.00 19.00 19.00 0.2K
11:10 19.00 19.00 19.00 19.00 0.2K
11:11 19.00 19.11 19.00 19.11 0.8K
11:12 19.12 19.20 19.12 19.14 0.6K
11:13 19.22 19.22 19.22 19.22 0.5K
11:20 19.22 19.22 19.22 19.22 0.2K
11:23 19.21 19.21 19.21 19.21 2.0K
11:24 19.21 19.21 19.21 19.20 0.7K
11:26 19.22 19.22 19.22 19.22 2.1K
11:27 19.20 19.20 19.20 19.20 2.2K
11:33 19.22 19.22 19.22 19.22 2.3K
11:37 19.33 19.33 19.33 19.33 0.2K
11:38 19.33 19.33 19.33 19.33 0.4K
11:42 19.29 19.29 19.29 19.29 0.7K
11:43 19.28 19.28 19.23 19.23 1.8K
11:45 19.08 19.20 19.08 19.20 0.8K
11:48 19.25 19.25 19.25 19.25 1.8K
11:52 19.19 19.19 19.19 19.19 0.2K
11:54 19.41 19.45 19.41 19.45 3.2K
11:55 19.44 19.44 19.44 19.43 0.6K
11:56 19.44 19.44 19.44 19.43 0.7K
11:57 19.47 19.47 19.47 19.47 0.2K
11:58 19.50 19.50 19.50 19.50 0.8K
12:06 19.46 19.46 19.46 19.45 0.4K
12:08 19.46 19.46 19.46 19.46 0.4K
12:11 19.48 19.48 19.48 19.48 0.6K
12:15 19.53 19.53 19.48 19.48 1.7K
12:18 19.50 19.50 19.50 19.50 0.3K
12:26 19.50 19.51 19.50 19.51 0.7K
12:27 19.50 19.50 19.50 19.50 0.4K
12:31 19.44 19.44 19.44 19.44 0.2K
12:32 19.42 19.42 19.42 19.42 0.5K
12:33 19.51 19.51 19.49 19.49 2.4K
12:35 19.37 19.37 19.37 19.37 0.4K
12:36 19.37 19.38 19.32 19.32 2.7K
12:37 19.29 19.29 19.29 19.29 0.2K
12:39 19.33 19.33 19.29 19.29 0.4K
12:40 19.23 19.23 19.21 19.20 3.3K
12:41 19.21 19.21 19.21 19.21 0.1K
12:42 19.21 19.21 19.21 19.20 0.3K
12:43 19.21 19.21 19.21 19.20 0.1K
12:44 19.20 19.20 19.20 19.20 0.3K
12:46 19.20 19.20 19.20 19.20 0.2K
12:47 19.20 19.28 19.20 19.28 0.4K
12:48 19.28 19.28 19.28 19.28 0.1K
12:49 19.20 19.35 19.20 19.35 0.5K
12:51 19.20 19.20 19.20 19.20 2.0K
12:53 19.21 19.21 19.21 19.21 0.2K
12:54 19.20 19.20 19.20 19.20 0.2K
12:55 19.20 19.28 19.20 19.27 2.5K
12:58 19.25 19.25 19.25 19.25 0.8K
13:02 19.34 19.34 19.32 19.32 2.1K
13:03 19.32 19.32 19.32 19.32 0.3K
13:04 19.24 19.24 19.24 19.24 2.3K
13:06 19.25 19.25 19.25 19.25 0.1K
13:07 19.19 19.19 19.19 19.19 0.7K
13:09 19.13 19.18 19.13 19.18 0.7K
13:12 19.12 19.17 19.12 19.17 1.0K
13:14 19.12 19.12 19.12 19.11 0.2K
13:15 19.12 19.12 19.12 19.11 0.2K
13:17 19.12 19.12 19.12 19.11 0.6K
13:20 19.11 19.11 19.11 19.11 0.8K
13:21 19.06 19.06 19.06 19.06 0.2K
13:22 19.07 19.07 19.07 19.07 1.0K
13:24 19.00 19.00 19.00 19.00 0.6K
13:27 19.00 19.00 19.00 19.00 0.3K
13:29 19.00 19.00 19.00 19.00 0.1K
13:31 19.00 19.00 19.00 19.00 0.2K
13:32 19.06 19.06 19.06 19.06 6.0K
13:33 19.01 19.06 19.00 19.00 1.4K
13:35 19.12 19.12 19.00 19.00 0.5K
13:36 18.99 18.99 18.99 18.99 2.4K
13:37 18.99 18.99 18.97 18.97 0.6K
13:38 18.99 18.99 18.99 18.99 0.5K
13:39 18.99 18.99 18.99 18.99 0.2K
13:40 18.99 19.03 18.99 19.01 4.4K
13:41 19.06 19.11 19.06 19.11 1.3K
13:44 19.11 19.11 19.11 19.11 0.2K
13:46 19.00 19.00 19.00 19.00 0.5K
13:48 19.01 19.01 19.01 19.01 0.3K
13:50 19.05 19.05 19.05 19.05 2.8K
13:51 19.06 19.06 19.02 19.02 3.2K
13:56 18.96 18.96 18.96 18.96 0.2K
13:57 18.95 18.95 18.95 18.95 0.3K
13:58 18.96 18.96 18.96 18.96 1.6K
14:00 19.01 19.08 19.01 19.08 1.1K
14:01 18.97 18.97 18.97 18.97 0.3K
14:03 19.00 19.00 19.00 19.00 0.4K
14:04 19.03 19.03 19.03 19.02 0.2K
14:05 18.97 19.03 18.97 19.03 0.3K
14:06 18.99 18.99 18.99 18.99 0.4K
14:08 19.03 19.03 18.97 18.97 0.3K
14:09 19.03 19.03 19.03 19.02 0.7K
14:11 19.07 19.07 19.07 19.07 0.3K
14:12 18.97 18.97 18.97 18.97 0.3K
14:14 19.07 19.07 18.97 18.97 0.6K
14:15 18.97 18.97 18.97 18.97 0.2K
14:16 19.07 19.07 18.97 18.97 0.4K
14:18 19.02 19.02 19.02 19.02 0.3K
14:19 18.97 18.97 18.97 18.97 0.6K
14:23 19.04 19.04 19.04 19.04 1.4K
14:26 19.06 19.06 19.06 19.06 0.2K
14:27 19.01 19.01 19.01 19.01 1.3K
14:29 18.95 18.95 18.95 18.95 0.3K
14:30 18.99 19.01 18.95 19.01 1.2K
14:31 18.95 18.95 18.95 18.95 0.3K
14:32 18.99 18.99 18.99 18.99 0.4K
14:35 18.98 18.98 18.98 18.98 0.8K
14:36 19.01 19.01 19.01 19.01 0.2K
14:37 18.96 18.96 18.96 18.96 0.9K
14:38 18.94 19.00 18.94 19.00 0.5K
14:39 18.96 18.96 18.96 18.96 0.5K
14:41 19.00 19.00 18.96 18.96 0.3K
14:43 19.00 19.00 19.00 19.00 0.4K
14:45 18.96 18.96 18.96 18.96 0.2K
14:46 18.96 18.96 18.96 18.96 0.2K
14:47 18.96 18.96 18.96 18.96 0.2K
14:48 19.04 19.04 18.99 18.99 0.7K
14:50 18.99 18.99 18.99 18.99 0.5K
14:51 19.02 19.02 18.99 18.99 0.8K
14:52 19.03 19.03 19.03 19.03 0.4K
14:54 18.99 18.99 18.99 18.99 0.4K
14:55 18.99 18.99 18.99 18.99 0.5K
14:56 19.07 19.07 19.03 19.03 0.6K
14:57 19.00 19.00 18.99 18.99 0.5K
14:58 19.00 19.00 19.00 19.00 0.7K
14:59 19.00 19.03 19.00 19.03 1.1K
15:00 19.04 19.04 19.04 19.04 0.6K
15:02 19.05 19.05 19.02 19.02 2.0K
15:03 19.04 19.04 19.00 19.00 1.1K
15:04 18.99 18.99 18.99 18.99 0.8K
15:06 18.98 18.98 18.98 18.98 0.3K
15:07 18.96 18.96 18.94 18.93 4.7K
15:09 18.94 18.94 18.94 18.94 1.6K
15:11 18.95 18.95 18.94 18.95 2.6K
15:18 18.99 18.99 18.99 18.99 0.3K
15:20 18.99 18.99 18.99 18.99 0.6K
15:21 19.02 19.03 19.02 19.03 0.3K
15:22 19.00 19.00 19.00 19.00 0.7K
15:25 18.96 18.96 18.96 18.96 0.7K
15:26 18.96 18.98 18.95 18.98 2.4K
15:27 18.98 18.98 18.98 18.98 0.6K
15:28 18.98 18.98 18.98 18.98 0.3K
15:29 18.98 18.98 18.98 18.98 0.4K
15:30 19.02 19.11 19.02 19.11 7.6K
15:31 19.14 19.14 19.14 19.14 0.3K
15:35 19.10 19.10 19.10 19.10 4.2K
15:36 19.10 19.10 19.10 19.10 1.5K
15:37 19.15 19.15 19.15 19.15 0.5K
15:38 19.10 19.10 19.10 19.10 0.7K
15:39 19.14 19.14 19.12 19.12 0.4K
15:40 19.12 19.15 19.12 19.15 1.9K
15:41 19.15 19.29 19.14 19.29 12.0K
15:42 19.22 19.27 19.22 19.24 15.4K
15:45 19.24 19.24 19.24 19.24 5.2K
15:46 19.25 19.25 19.25 19.25 11.4K
15:47 19.22 19.22 19.22 19.22 3.4K
15:48 19.23 19.23 19.23 19.23 3.2K
15:49 19.22 19.22 19.19 19.19 2.7K
15:50 19.16 19.17 19.11 19.15 4.2K
15:52 19.11 19.14 19.11 19.14 6.9K
15:53 19.22 19.22 19.22 19.22 2.4K
15:54 19.20 19.20 19.14 19.14 1.8K
15:55 19.12 19.12 19.08 19.08 3.0K
15:56 19.09 19.09 19.07 19.07 3.8K
15:57 19.06 19.06 19.05 19.06 2.8K
15:58 19.06 19.07 19.06 19.07 6.7K
15:59 19.07 19.07 19.03 19.04 59.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available