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 19.41 19.57 19.17 19.57 12.1K
09:31 19.79 19.90 19.46 19.46 2.2K
09:32 20.01 20.10 20.01 20.10 2.2K
09:33 20.48 20.48 20.08 20.40 2.2K
09:34 20.40 20.60 20.35 20.60 23.2K
09:35 20.60 20.64 20.60 20.64 7.5K
09:36 20.89 21.57 20.89 21.25 8.9K
09:37 21.25 21.29 21.25 21.25 1.3K
09:38 21.25 21.25 20.83 20.83 5.1K
09:39 21.09 21.09 21.06 21.06 11.3K
09:40 21.25 21.25 21.25 21.25 0.1K
09:41 21.25 21.28 21.25 21.28 0.4K
09:42 20.95 21.27 20.95 21.27 1.4K
09:43 21.27 21.28 21.10 21.28 16.1K
09:45 21.29 21.29 20.88 21.20 29.9K
09:46 21.52 21.52 20.73 21.01 6.1K
09:48 21.13 21.31 21.13 21.24 3.6K
09:49 21.60 21.60 21.44 21.44 1.4K
09:50 21.57 21.77 21.57 21.63 1.1K
09:51 21.65 21.65 21.29 21.29 6.7K
09:53 21.49 21.49 21.23 21.23 7.7K
09:54 21.23 21.52 21.23 21.52 8.1K
09:55 21.33 21.33 21.33 21.33 0.1K
09:56 21.47 21.50 21.47 21.50 2.4K
09:57 21.50 21.50 21.50 21.50 2.7K
09:58 21.50 21.60 21.45 21.60 3.0K
09:59 21.45 21.50 21.40 21.50 1.3K
10:00 21.46 21.55 21.46 21.50 2.6K
10:01 21.50 21.57 21.50 21.50 1.8K
10:02 21.53 21.76 21.50 21.76 3.4K
10:03 21.89 21.89 21.88 21.88 0.8K
10:04 21.75 21.80 21.70 21.70 4.3K
10:05 21.71 21.71 21.50 21.50 1.6K
10:07 21.62 21.62 21.62 21.62 0.3K
10:08 21.62 21.62 21.62 21.62 0.3K
10:10 21.42 21.60 21.42 21.51 1.3K
10:11 21.51 21.51 21.51 21.51 0.9K
10:12 21.41 21.41 21.41 21.41 0.7K
10:13 21.51 21.51 21.51 21.51 1.2K
10:14 21.48 21.51 21.21 21.21 3.8K
10:17 21.29 21.34 21.29 21.34 0.4K
10:18 21.30 21.30 21.30 21.30 0.3K
10:19 21.18 21.18 21.18 21.18 1.7K
10:20 21.29 21.58 21.29 21.58 10.8K
10:21 21.58 21.62 21.48 21.48 5.8K
10:22 21.63 21.63 21.63 21.63 0.1K
10:23 21.69 21.69 21.63 21.63 2.6K
10:24 21.55 21.55 21.55 21.55 0.9K
10:25 21.69 21.69 21.69 21.69 0.1K
10:26 21.61 21.61 21.61 21.61 0.1K
10:27 21.71 21.71 21.71 21.71 0.4K
10:28 21.72 21.79 21.72 21.79 0.4K
10:29 21.70 21.80 21.55 21.55 1.4K
10:30 21.60 21.60 21.60 21.60 0.3K
10:31 21.60 21.68 21.60 21.68 1.1K
10:32 21.76 21.76 21.76 21.76 0.1K
10:33 21.79 21.99 21.79 21.98 1.3K
10:34 21.99 21.99 21.85 21.85 2.3K
10:35 21.82 21.82 21.82 21.82 0.2K
10:36 21.82 21.82 21.82 21.82 0.4K
10:37 21.78 21.82 21.78 21.82 0.5K
10:38 21.82 21.82 21.82 21.82 0.3K
10:39 21.82 21.94 21.82 21.94 0.3K
10:40 21.82 21.82 21.82 21.82 0.2K
10:41 21.82 21.82 21.82 21.82 0.3K
10:42 21.82 21.82 21.82 21.82 0.5K
10:43 21.82 21.82 21.82 21.82 0.1K
10:44 21.97 21.97 21.82 21.90 0.6K
10:45 21.90 21.90 21.90 21.90 0.2K
10:46 21.83 21.83 21.83 21.83 0.2K
10:47 21.80 21.80 21.80 21.80 3.8K
10:48 21.85 21.85 21.85 21.85 0.4K
10:49 22.00 22.00 21.70 21.70 0.6K
10:50 21.72 21.72 21.72 21.72 3.2K
10:52 21.89 21.89 21.89 21.89 1.9K
10:53 21.86 21.86 21.67 21.67 1.8K
10:54 21.67 21.67 21.44 21.44 9.6K
10:56 21.44 21.44 21.44 21.44 0.1K
10:57 21.55 21.55 21.55 21.55 0.4K
10:58 21.44 21.59 21.44 21.59 0.5K
10:59 21.71 21.71 21.71 21.71 0.3K
11:00 21.58 21.58 21.58 21.58 0.3K
11:01 21.59 21.59 21.59 21.59 0.5K
11:02 21.46 21.71 21.46 21.71 0.6K
11:05 21.60 21.81 21.60 21.81 3.8K
11:06 21.82 21.82 21.82 21.82 0.1K
11:07 21.82 21.82 21.82 21.82 0.4K
11:10 21.85 21.85 21.85 21.85 0.8K
11:11 21.75 21.77 21.75 21.75 2.4K
11:12 21.63 21.63 21.63 21.63 1.0K
11:13 21.60 21.60 21.60 21.60 0.5K
11:15 21.60 21.60 21.60 21.60 0.3K
11:16 21.75 21.75 21.75 21.75 0.7K
11:17 21.79 21.92 21.79 21.92 0.8K
11:18 21.79 21.79 21.79 21.79 0.6K
11:19 21.91 21.91 21.91 21.91 1.7K
11:20 21.90 21.94 21.90 21.92 3.1K
11:23 22.00 22.00 21.94 21.98 1.4K
11:24 21.96 21.96 21.96 21.96 0.1K
11:25 21.96 21.96 21.96 21.96 0.6K
11:27 21.96 21.96 21.96 21.96 0.4K
11:29 21.96 21.96 21.96 21.96 0.4K
11:30 21.85 21.96 21.84 21.96 12.4K
11:31 21.98 21.98 21.97 21.97 4.7K
11:33 22.08 22.08 22.08 22.08 0.3K
11:34 22.16 22.16 22.06 22.06 3.2K
11:37 21.94 21.94 21.94 21.94 2.6K
11:41 22.11 22.11 22.11 22.11 0.3K
11:42 22.15 22.15 22.15 22.15 0.5K
11:44 22.18 22.18 22.04 22.04 4.9K
11:46 22.02 22.02 22.02 22.02 0.3K
11:47 21.92 21.92 21.92 21.92 0.6K
11:50 22.01 22.01 22.01 22.01 1.0K
11:52 22.10 22.11 22.10 22.11 1.2K
11:53 22.25 22.25 22.16 22.25 1.0K
11:54 22.21 22.25 22.21 22.25 1.5K
11:55 22.17 22.17 22.11 22.12 4.4K
11:56 22.18 22.18 22.06 22.10 3.5K
11:58 22.15 22.15 22.14 22.14 0.5K
11:59 22.19 22.20 22.19 22.20 0.5K
12:00 22.20 22.22 22.20 22.22 0.7K
12:01 22.06 22.06 22.06 22.06 2.2K
12:03 22.04 22.04 22.03 22.03 1.3K
12:04 22.08 22.13 22.08 22.13 2.6K
12:06 22.16 22.16 22.04 22.04 3.2K
12:07 22.09 22.09 22.09 22.09 0.2K
12:10 22.09 22.09 21.96 21.96 3.6K
12:11 21.88 21.88 21.88 21.88 3.2K
12:17 21.90 21.90 21.78 21.78 2.9K
12:18 21.77 21.84 21.77 21.84 3.0K
12:20 21.88 21.98 21.88 21.92 2.6K
12:21 21.82 21.82 21.82 21.82 1.3K
12:23 21.97 21.97 21.97 21.97 0.4K
12:24 21.81 21.81 21.81 21.81 0.9K
12:25 21.88 21.88 21.88 21.88 0.6K
12:27 21.94 21.94 21.89 21.89 0.6K
12:28 21.91 21.91 21.91 21.91 0.1K
12:30 21.91 21.91 21.85 21.85 1.3K
12:31 21.88 21.88 21.88 21.88 1.3K
12:34 21.82 21.86 21.82 21.86 1.4K
12:35 21.86 21.86 21.86 21.86 0.1K
12:36 21.85 21.85 21.85 21.85 0.4K
12:38 21.86 21.86 21.86 21.86 0.5K
12:39 21.86 21.86 21.80 21.86 3.0K
12:42 21.86 21.91 21.86 21.91 0.3K
12:43 21.86 21.86 21.86 21.86 0.2K
12:44 21.86 21.86 21.81 21.81 1.8K
12:45 21.80 21.80 21.80 21.80 1.5K
12:46 21.83 21.83 21.83 21.83 0.5K
12:48 21.84 21.84 21.84 21.84 0.9K
12:50 21.89 21.90 21.87 21.87 2.3K
12:51 21.92 21.92 21.92 21.92 0.3K
12:55 21.81 21.81 21.65 21.65 3.9K
12:56 21.66 21.66 21.66 21.66 0.2K
12:57 21.68 21.68 21.68 21.68 1.4K
12:58 21.66 21.66 21.66 21.66 0.7K
12:59 21.68 21.68 21.68 21.68 0.5K
13:02 21.73 21.73 21.71 21.71 0.2K
13:03 21.71 21.71 21.71 21.71 0.3K
13:04 21.70 21.70 21.70 21.70 0.1K
13:05 21.70 21.70 21.62 21.62 1.8K
13:07 21.69 21.69 21.69 21.69 0.3K
13:08 21.70 21.75 21.70 21.75 2.0K
13:09 21.72 21.77 21.72 21.74 1.9K
13:10 21.71 21.74 21.69 21.74 1.9K
13:13 21.66 21.66 21.66 21.66 1.8K
13:16 21.67 21.67 21.67 21.67 0.1K
13:17 21.58 21.58 21.58 21.58 1.9K
13:19 21.63 21.63 21.57 21.57 1.0K
13:20 21.60 21.60 21.60 21.60 0.3K
13:21 21.58 21.58 21.58 21.58 1.1K
13:23 21.60 21.60 21.60 21.60 0.2K
13:24 21.60 21.60 21.60 21.60 0.2K
13:25 21.65 21.65 21.56 21.56 1.0K
13:26 21.65 21.65 21.64 21.64 0.5K
13:27 21.62 21.64 21.62 21.64 0.3K
13:28 21.64 21.64 21.64 21.64 0.3K
13:29 21.60 21.60 21.60 21.60 0.3K
13:30 21.62 21.65 21.62 21.65 2.4K
13:31 21.66 21.66 21.66 21.66 0.5K
13:32 21.57 21.57 21.57 21.57 2.3K
13:34 21.62 21.62 21.62 21.62 0.2K
13:35 21.66 21.66 21.57 21.57 1.6K
13:38 21.57 21.58 21.57 21.58 0.5K
13:42 21.59 21.59 21.59 21.59 0.2K
13:43 21.57 21.57 21.57 21.57 0.3K
13:44 21.53 21.53 21.53 21.53 0.2K
13:45 21.61 21.61 21.61 21.61 0.4K
13:46 21.62 21.62 21.57 21.57 0.6K
13:47 21.62 21.62 21.62 21.62 0.2K
13:48 21.63 21.70 21.63 21.70 2.1K
13:49 21.75 21.81 21.74 21.81 4.2K
13:50 21.84 21.84 21.84 21.84 0.9K
13:51 21.87 21.87 21.87 21.87 0.3K
13:52 21.90 21.90 21.77 21.77 6.9K
13:53 21.80 21.80 21.80 21.80 0.4K
13:54 21.83 21.84 21.83 21.84 0.8K
13:55 21.89 21.89 21.79 21.82 3.3K
13:56 21.85 21.85 21.85 21.85 0.8K
13:57 21.79 21.79 21.79 21.79 0.9K
14:03 21.86 21.86 21.86 21.86 0.7K
14:04 21.84 21.84 21.84 21.84 0.2K
14:05 21.83 21.83 21.83 21.83 0.1K
14:06 21.84 21.84 21.81 21.81 0.2K
14:07 21.83 21.83 21.83 21.83 0.1K
14:08 21.84 21.85 21.84 21.85 0.3K
14:09 21.81 21.81 21.81 21.81 0.8K
14:10 21.84 21.84 21.84 21.84 2.1K
14:11 21.78 21.78 21.78 21.78 0.5K
14:12 21.83 21.83 21.83 21.83 0.6K
14:13 21.83 21.83 21.83 21.83 0.2K
14:14 21.84 21.86 21.83 21.86 0.4K
14:15 21.89 21.89 21.89 21.89 0.3K
14:16 21.95 21.95 21.94 21.94 2.0K
14:17 22.03 22.03 22.00 22.02 0.8K
14:18 22.00 22.04 22.00 22.00 0.4K
14:19 22.06 22.10 22.06 22.10 0.3K
14:20 22.09 22.09 21.96 21.96 3.7K
14:23 22.01 22.01 22.01 22.01 0.4K
14:24 22.01 22.01 22.01 22.01 0.6K
14:25 21.93 21.93 21.89 21.89 3.5K
14:26 21.89 21.89 21.89 21.89 0.9K
14:32 21.97 22.03 21.97 22.03 1.9K
14:33 22.09 22.13 22.07 22.07 0.5K
14:34 22.07 22.07 21.99 21.99 3.0K
14:35 21.87 21.93 21.87 21.93 0.9K
14:36 21.91 21.91 21.90 21.90 0.6K
14:37 21.94 21.94 21.94 21.94 0.5K
14:38 21.98 21.98 21.98 21.98 0.2K
14:39 21.89 21.89 21.88 21.88 0.5K
14:42 21.92 21.96 21.92 21.96 0.9K
14:43 21.98 21.98 21.98 21.98 0.3K
14:44 21.98 21.98 21.98 21.98 1.0K
14:46 22.00 22.01 21.97 21.97 1.3K
14:47 22.02 22.03 22.02 22.03 0.8K
14:48 21.95 21.97 21.95 21.97 2.5K
14:49 21.98 21.98 21.98 21.98 1.9K
14:52 21.92 21.92 21.92 21.92 0.6K
14:53 21.97 21.97 21.97 21.97 1.8K
14:58 22.02 22.02 22.02 22.02 0.3K
14:59 22.02 22.09 22.02 22.09 2.0K
15:00 22.12 22.12 22.06 22.06 1.4K
15:01 22.05 22.15 22.05 22.15 2.9K
15:02 22.13 22.13 22.12 22.13 0.7K
15:03 22.14 22.14 22.14 22.14 0.1K
15:04 22.11 22.13 22.11 22.13 0.4K
15:05 22.14 22.14 22.14 22.14 0.2K
15:06 22.12 22.12 22.10 22.10 2.3K
15:07 22.10 22.10 22.07 22.07 0.8K
15:08 22.07 22.07 22.07 22.07 2.4K
15:09 22.08 22.08 22.08 22.08 1.5K
15:11 22.19 22.19 22.17 22.18 3.5K
15:12 22.19 22.19 22.19 22.19 0.8K
15:14 22.15 22.15 22.14 22.14 1.7K
15:15 22.11 22.17 22.11 22.17 1.5K
15:16 22.20 22.23 22.19 22.19 3.0K
15:19 22.29 22.29 22.21 22.21 3.1K
15:20 22.22 22.25 22.22 22.25 2.3K
15:22 22.27 22.27 22.26 22.26 2.5K
15:23 22.26 22.30 22.26 22.30 0.3K
15:24 22.29 22.31 22.29 22.31 2.3K
15:25 22.32 22.35 22.32 22.35 4.8K
15:26 22.34 22.34 22.28 22.28 3.2K
15:27 22.28 22.32 22.28 22.32 1.1K
15:28 22.32 22.32 22.32 22.32 0.6K
15:29 22.35 22.40 22.35 22.40 2.7K
15:30 22.37 22.37 22.37 22.37 2.9K
15:31 22.37 22.37 22.37 22.37 1.6K
15:32 22.35 22.35 22.30 22.30 1.7K
15:33 22.31 22.31 22.27 22.27 1.3K
15:35 22.27 22.27 22.27 22.27 0.4K
15:36 22.24 22.24 22.24 22.24 3.2K
15:38 22.14 22.14 22.14 22.14 1.8K
15:39 22.15 22.15 22.15 22.15 0.2K
15:40 22.13 22.13 22.13 22.13 1.6K
15:41 22.18 22.18 22.16 22.16 0.8K
15:42 22.17 22.17 22.16 22.16 5.6K
15:43 22.16 22.18 22.16 22.18 1.7K
15:44 22.19 22.24 22.19 22.21 5.4K
15:45 22.16 22.17 22.15 22.15 3.5K
15:46 22.16 22.16 22.16 22.16 1.5K
15:48 22.18 22.20 22.17 22.20 2.4K
15:49 22.15 22.17 22.15 22.17 3.5K
15:50 22.13 22.13 22.11 22.11 3.1K
15:51 22.11 22.13 22.11 22.13 4.8K
15:52 22.10 22.11 22.10 22.11 1.7K
15:53 22.07 22.07 22.01 22.01 7.7K
15:54 21.98 22.00 21.98 22.00 1.9K
15:55 22.02 22.07 22.02 22.07 7.7K
15:56 22.07 22.18 22.07 22.16 9.3K
15:57 22.20 22.22 22.13 22.14 17.3K
15:58 22.15 22.20 22.14 22.19 17.3K
15:59 22.18 22.26 22.18 22.25 63.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available