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 19.20 19.20 19.05 19.05 1.8K
09:33 19.35 19.35 19.35 19.35 0.5K
09:34 19.35 19.35 19.00 19.00 0.4K
09:36 19.35 19.35 19.35 19.35 0.3K
09:37 19.20 19.20 19.20 19.20 0.4K
09:38 19.16 19.32 19.16 19.32 1.4K
09:39 19.26 19.26 19.26 19.26 0.1K
09:40 19.22 19.22 19.22 19.22 1.8K
09:41 19.22 19.22 19.22 19.22 0.5K
09:42 19.38 19.38 19.22 19.22 0.2K
09:43 19.39 19.47 19.39 19.47 1.3K
09:46 19.21 19.21 19.21 19.21 0.3K
09:50 19.37 19.37 19.37 19.36 0.8K
09:52 19.68 19.68 19.30 19.30 1.8K
09:53 19.38 19.38 19.38 19.38 0.3K
09:54 19.39 19.39 19.39 19.39 1.4K
09:57 19.53 19.56 19.53 19.56 1.2K
09:59 19.56 19.56 19.56 19.56 0.4K
10:01 19.56 19.56 19.56 19.56 0.3K
10:10 19.53 19.53 19.53 19.53 0.4K
10:19 19.38 19.38 19.38 19.38 0.5K
10:24 19.54 19.54 19.37 19.37 1.8K
10:25 19.37 19.37 19.37 19.37 0.4K
10:28 19.40 19.40 19.40 19.40 0.1K
10:29 19.35 19.35 19.26 19.26 11.8K
10:30 19.21 19.38 19.21 19.38 2.7K
10:35 19.37 19.37 19.37 19.36 0.2K
10:38 19.48 19.48 19.48 19.48 0.2K
10:39 19.52 19.52 19.51 19.51 0.2K
10:40 19.52 19.52 19.45 19.45 0.6K
10:41 19.45 19.45 19.45 19.45 0.4K
10:43 19.45 19.45 19.38 19.38 2.2K
10:44 19.50 19.50 19.50 19.50 3.7K
10:45 19.62 19.62 19.62 19.62 0.3K
10:50 19.52 19.52 19.52 19.52 0.5K
10:52 19.50 19.50 19.50 19.50 0.2K
10:54 19.50 19.50 19.50 19.50 0.5K
10:55 19.45 19.50 19.45 19.50 4.6K
11:03 19.50 19.50 19.50 19.50 0.2K
11:05 19.57 19.57 19.57 19.57 0.3K
11:08 19.57 19.57 19.57 19.57 0.5K
11:09 19.61 19.61 19.61 19.61 1.3K
11:10 19.61 19.61 19.61 19.61 3.1K
11:11 19.49 19.49 19.49 19.49 3.4K
11:12 19.38 19.38 19.38 19.38 1.7K
11:19 19.44 19.44 19.44 19.43 0.4K
11:23 19.44 19.44 19.44 19.44 0.9K
11:27 19.50 19.50 19.50 19.50 0.3K
11:31 19.54 19.54 19.53 19.53 1.8K
11:34 19.54 19.54 19.54 19.54 0.1K
11:36 19.48 19.48 19.46 19.46 3.4K
11:40 19.43 19.43 19.43 19.43 0.5K
11:51 19.47 19.47 19.47 19.47 0.6K
11:55 19.42 19.42 19.42 19.42 0.1K
11:57 19.49 19.49 19.49 19.49 0.2K
11:58 19.47 19.47 19.47 19.47 0.3K
11:59 19.47 19.47 19.47 19.47 0.4K
12:01 19.47 19.47 19.47 19.47 0.5K
12:04 19.54 19.54 19.54 19.54 1.4K
12:05 19.55 19.55 19.55 19.55 1.6K
12:06 19.55 19.57 19.55 19.57 2.3K
12:07 19.61 19.66 19.61 19.66 2.9K
12:08 19.58 19.58 19.58 19.58 1.4K
12:13 19.55 19.55 19.55 19.55 0.2K
12:15 19.60 19.61 19.60 19.61 1.1K
12:16 19.63 19.63 19.63 19.63 0.1K
12:17 19.63 19.63 19.63 19.63 0.6K
12:20 19.68 19.68 19.62 19.62 0.6K
12:23 19.65 19.65 19.63 19.64 1.4K
12:24 19.69 19.69 19.69 19.69 0.5K
12:25 19.60 19.60 19.56 19.56 2.3K
12:26 19.61 19.61 19.61 19.61 0.2K
12:28 19.61 19.61 19.55 19.55 1.7K
12:30 19.56 19.56 19.56 19.56 1.0K
12:32 19.55 19.55 19.55 19.55 0.4K
12:35 19.59 19.59 19.59 19.59 0.6K
12:37 19.45 19.48 19.41 19.41 3.5K
12:38 19.38 19.42 19.38 19.42 1.6K
12:40 19.43 19.43 19.42 19.42 0.3K
12:41 19.42 19.42 19.42 19.42 0.2K
12:42 19.42 19.42 19.38 19.38 1.6K
12:51 19.38 19.38 19.38 19.38 1.6K
12:53 19.38 19.46 19.37 19.37 1.5K
12:54 19.37 19.37 19.37 19.37 0.8K
12:56 19.43 19.43 19.43 19.43 1.2K
12:58 19.51 19.51 19.51 19.51 0.8K
13:04 19.54 19.63 19.54 19.63 2.9K
13:07 19.70 19.70 19.70 19.70 0.4K
13:14 19.71 19.71 19.71 19.71 0.4K
13:15 19.71 19.71 19.71 19.71 0.1K
13:16 19.71 19.71 19.71 19.70 0.5K
13:19 19.61 19.61 19.61 19.61 0.9K
13:22 19.60 19.60 19.60 19.60 0.8K
13:23 19.66 19.66 19.66 19.66 0.2K
13:24 19.66 19.66 19.66 19.66 0.2K
13:26 19.60 19.60 19.56 19.56 6.2K
13:27 19.57 19.57 19.57 19.57 0.2K
13:28 19.57 19.57 19.57 19.57 0.3K
13:29 19.57 19.57 19.57 19.57 0.3K
13:30 19.57 19.57 19.57 19.57 0.3K
13:31 19.57 19.57 19.57 19.57 0.2K
13:32 19.57 19.57 19.57 19.57 0.4K
13:36 19.57 19.57 19.57 19.57 0.4K
13:37 19.57 19.57 19.57 19.57 0.6K
13:38 19.57 19.57 19.57 19.57 0.1K
13:40 19.55 19.55 19.55 19.55 0.1K
13:41 19.58 19.58 19.58 19.58 0.6K
13:44 19.56 19.56 19.56 19.56 0.1K
13:45 19.53 19.53 19.50 19.53 2.8K
13:48 19.51 19.51 19.51 19.51 0.4K
13:49 19.51 19.51 19.51 19.51 0.3K
13:50 19.55 19.55 19.55 19.55 1.4K
13:52 19.56 19.56 19.56 19.56 0.1K
13:53 19.53 19.53 19.53 19.53 0.4K
13:54 19.50 19.50 19.50 19.50 0.4K
13:59 19.48 19.48 19.48 19.48 0.2K
14:00 19.54 19.54 19.54 19.54 0.5K
14:02 19.54 19.54 19.54 19.54 0.1K
14:03 19.54 19.58 19.54 19.58 2.0K
14:06 19.39 19.39 19.39 19.39 3.7K
14:07 19.46 19.46 19.46 19.46 0.3K
14:13 19.37 19.37 19.37 19.37 0.6K
14:14 19.26 19.26 19.26 19.26 0.2K
14:15 19.27 19.27 19.26 19.26 0.4K
14:16 19.26 19.26 19.26 19.26 0.1K
14:18 19.36 19.36 19.36 19.36 1.1K
14:20 19.39 19.39 19.39 19.39 1.0K
14:21 19.36 19.36 19.36 19.36 0.3K
14:22 19.42 19.42 19.42 19.42 0.2K
14:24 19.38 19.38 19.38 19.38 0.2K
14:26 19.37 19.45 19.37 19.45 1.6K
14:27 19.42 19.43 19.42 19.43 0.3K
14:28 19.43 19.43 19.43 19.43 0.1K
14:29 19.43 19.43 19.43 19.43 0.1K
14:30 19.48 19.48 19.43 19.43 0.3K
14:31 19.43 19.43 19.43 19.43 0.2K
14:33 19.44 19.44 19.44 19.44 0.4K
14:34 19.48 19.57 19.48 19.53 2.6K
14:35 19.54 19.54 19.54 19.54 0.7K
14:40 19.56 19.56 19.56 19.56 1.0K
14:42 19.60 19.60 19.60 19.60 0.5K
14:43 19.56 19.60 19.56 19.60 1.6K
14:44 19.58 19.60 19.58 19.60 0.4K
14:45 19.58 19.58 19.58 19.58 0.4K
14:46 19.52 19.52 19.52 19.52 0.7K
14:47 19.54 19.54 19.43 19.43 2.3K
14:49 19.39 19.39 19.37 19.36 0.7K
14:50 19.46 19.46 19.44 19.44 2.3K
14:51 19.44 19.44 19.44 19.43 0.6K
14:53 19.44 19.44 19.44 19.43 0.5K
14:54 19.44 19.44 19.44 19.43 1.0K
14:55 19.48 19.48 19.48 19.48 0.4K
14:56 19.50 19.50 19.50 19.50 0.7K
14:57 19.54 19.56 19.54 19.56 1.6K
14:58 19.61 19.61 19.61 19.61 0.4K
14:59 19.61 19.61 19.54 19.54 1.7K
15:03 19.52 19.52 19.52 19.52 1.6K
15:05 19.51 19.51 19.51 19.51 0.4K
15:09 19.57 19.57 19.51 19.51 1.8K
15:11 19.47 19.47 19.47 19.47 0.2K
15:13 19.51 19.51 19.51 19.51 0.3K
15:15 19.54 19.54 19.54 19.54 2.0K
15:21 19.48 19.48 19.48 19.48 0.6K
15:22 19.47 19.47 19.47 19.47 0.8K
15:23 19.46 19.46 19.45 19.45 2.9K
15:24 19.42 19.42 19.42 19.42 0.1K
15:25 19.47 19.47 19.42 19.42 3.5K
15:27 19.35 19.38 19.35 19.38 1.1K
15:28 19.38 19.38 19.38 19.38 0.4K
15:30 19.35 19.41 19.35 19.41 3.5K
15:31 19.43 19.43 19.43 19.43 0.5K
15:32 19.41 19.43 19.41 19.43 0.6K
15:33 19.43 19.45 19.42 19.42 1.5K
15:34 19.40 19.40 19.40 19.40 1.1K
15:36 19.38 19.38 19.37 19.37 1.3K
15:37 19.47 19.47 19.47 19.47 1.2K
15:38 19.44 19.44 19.44 19.43 0.2K
15:39 19.42 19.42 19.42 19.42 0.3K
15:40 19.41 19.41 19.40 19.40 1.3K
15:41 19.42 19.42 19.42 19.42 0.6K
15:42 19.44 19.51 19.44 19.51 2.6K
15:43 19.55 19.59 19.55 19.57 1.5K
15:44 19.58 19.58 19.51 19.51 1.4K
15:45 19.51 19.54 19.51 19.51 0.9K
15:46 19.49 19.49 19.49 19.49 0.9K
15:47 19.46 19.46 19.41 19.41 3.5K
15:48 19.45 19.49 19.42 19.49 4.3K
15:49 19.48 19.48 19.42 19.42 1.2K
15:50 19.42 19.42 19.41 19.41 0.5K
15:51 19.44 19.47 19.44 19.47 3.3K
15:52 19.48 19.48 19.48 19.48 0.7K
15:53 19.48 19.51 19.48 19.51 2.1K
15:54 19.52 19.52 19.46 19.47 3.2K
15:55 19.45 19.45 19.42 19.42 2.2K
15:56 19.42 19.42 19.42 19.42 1.6K
15:57 19.42 19.45 19.41 19.43 6.0K
15:58 19.42 19.43 19.37 19.38 8.8K
15:59 19.35 19.41 19.35 19.39 64.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available