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 24.41 24.41 24.40 24.40 2.7K
09:32 24.39 24.39 24.39 24.39 0.3K
09:33 24.39 24.39 24.39 24.39 0.2K
09:40 24.22 24.22 24.22 24.22 0.6K
09:44 24.07 24.07 24.07 24.07 0.5K
09:51 24.05 24.17 24.05 24.17 2.1K
09:53 24.17 24.17 24.17 24.17 0.8K
09:55 24.29 24.29 24.17 24.17 3.1K
09:57 24.17 24.17 24.17 24.17 0.8K
10:06 24.14 24.14 24.14 24.14 0.6K
10:11 24.16 24.16 24.16 24.16 0.6K
10:12 24.17 24.17 24.17 24.17 1.8K
10:13 24.21 24.21 24.21 24.21 2.4K
10:15 24.16 24.16 24.11 24.11 1.2K
10:18 24.09 24.09 24.09 24.09 0.7K
10:24 24.09 24.09 24.09 24.09 0.3K
10:27 24.03 24.03 24.03 24.03 0.9K
10:29 23.90 23.90 23.90 23.90 0.5K
10:30 23.85 23.85 23.85 23.85 0.6K
10:32 23.86 23.92 23.86 23.92 1.7K
10:39 23.74 23.74 23.71 23.71 0.9K
10:40 23.72 23.72 23.72 23.72 0.3K
10:41 23.77 23.79 23.75 23.75 2.3K
10:44 23.69 23.69 23.69 23.69 0.3K
10:45 23.56 23.56 23.56 23.56 0.2K
10:46 23.57 23.57 23.57 23.57 0.1K
10:47 23.64 23.64 23.64 23.64 0.3K
10:48 23.56 23.56 23.56 23.56 0.4K
10:49 23.56 23.60 23.56 23.60 0.7K
10:52 23.56 23.56 23.56 23.56 1.0K
10:53 23.59 23.59 23.55 23.55 1.5K
10:56 23.48 23.57 23.48 23.57 1.7K
10:58 23.54 23.56 23.54 23.56 0.8K
10:59 23.61 23.65 23.61 23.63 3.6K
11:00 23.67 23.75 23.67 23.75 1.1K
11:03 23.68 23.68 23.68 23.68 0.3K
11:04 23.72 23.72 23.62 23.69 2.7K
11:09 23.71 23.71 23.71 23.71 1.0K
11:13 23.74 23.74 23.74 23.74 1.0K
11:16 23.72 23.72 23.72 23.72 0.9K
11:24 23.76 23.76 23.76 23.76 0.8K
11:27 23.76 23.76 23.76 23.76 0.6K
11:34 23.81 23.81 23.81 23.81 1.7K
11:35 23.79 23.79 23.79 23.79 1.7K
11:38 23.76 23.76 23.76 23.76 0.4K
11:40 23.72 23.72 23.72 23.72 0.9K
11:41 23.67 23.67 23.67 23.67 0.3K
11:43 23.72 23.72 23.72 23.72 0.8K
11:44 23.72 23.72 23.72 23.72 0.4K
11:49 23.72 23.72 23.72 23.72 0.3K
11:51 23.75 23.75 23.70 23.70 0.4K
11:52 23.74 23.74 23.74 23.74 1.7K
11:58 23.74 23.74 23.74 23.74 0.4K
12:00 23.70 23.70 23.70 23.70 0.2K
12:02 23.74 23.74 23.74 23.74 0.4K
12:04 23.77 23.77 23.77 23.77 2.2K
12:11 23.75 23.75 23.75 23.75 1.7K
12:12 23.75 23.78 23.75 23.78 3.5K
12:15 23.72 23.72 23.68 23.68 1.4K
12:18 23.66 23.66 23.66 23.66 0.5K
12:20 23.68 23.68 23.68 23.68 0.2K
12:21 23.68 23.68 23.68 23.68 0.5K
12:23 23.68 23.68 23.68 23.68 0.1K
12:24 23.70 23.70 23.70 23.70 0.7K
12:26 23.66 23.66 23.66 23.66 0.6K
12:27 23.62 23.62 23.62 23.62 0.2K
12:28 23.54 23.54 23.54 23.54 1.3K
12:32 23.53 23.60 23.53 23.60 1.5K
12:34 23.56 23.56 23.56 23.56 0.5K
12:35 23.56 23.56 23.56 23.56 0.4K
12:36 23.56 23.61 23.56 23.61 0.4K
12:37 23.52 23.52 23.52 23.52 1.6K
12:45 23.47 23.47 23.47 23.47 0.5K
12:47 23.47 23.49 23.47 23.49 0.4K
12:49 23.48 23.48 23.48 23.48 0.8K
12:53 23.48 23.52 23.47 23.52 3.2K
12:54 23.51 23.51 23.51 23.51 0.2K
12:56 23.51 23.51 23.51 23.51 0.2K
12:57 23.60 23.60 23.60 23.60 3.1K
13:05 23.73 23.73 23.73 23.73 0.2K
13:06 23.68 23.68 23.68 23.68 0.2K
13:07 23.62 23.64 23.62 23.64 0.6K
13:09 23.64 23.64 23.64 23.64 0.2K
13:13 23.60 23.63 23.60 23.63 0.5K
13:14 23.63 23.63 23.63 23.63 0.2K
13:15 23.63 23.63 23.63 23.63 1.1K
13:17 23.61 23.61 23.61 23.61 0.2K
13:18 23.61 23.61 23.61 23.61 1.5K
13:19 23.64 23.64 23.64 23.64 2.2K
13:22 23.59 23.59 23.59 23.59 0.8K
13:25 23.55 23.55 23.55 23.55 0.4K
13:28 23.59 23.59 23.59 23.59 0.6K
13:31 23.62 23.62 23.62 23.62 1.8K
13:42 23.60 23.60 23.60 23.60 0.4K
13:43 23.63 23.63 23.63 23.63 0.3K
13:44 23.63 23.63 23.63 23.63 0.6K
13:46 23.63 23.63 23.63 23.63 0.7K
13:49 23.63 23.63 23.63 23.63 0.2K
13:50 23.66 23.68 23.66 23.68 2.9K
13:54 23.68 23.68 23.68 23.68 0.7K
14:01 23.63 23.65 23.63 23.65 1.9K
14:07 23.68 23.68 23.68 23.68 0.3K
14:10 23.67 23.67 23.67 23.67 0.5K
14:13 23.67 23.67 23.67 23.67 0.2K
14:14 23.64 23.64 23.64 23.64 0.6K
14:17 23.62 23.62 23.62 23.62 0.2K
14:22 23.61 23.62 23.61 23.62 1.7K
14:25 23.62 23.62 23.62 23.62 0.2K
14:27 23.62 23.62 23.62 23.62 0.3K
14:28 23.60 23.65 23.60 23.65 3.8K
14:29 23.63 23.64 23.63 23.64 1.2K
14:30 23.67 23.67 23.67 23.67 0.9K
14:34 23.71 23.71 23.71 23.71 0.9K
14:37 23.72 23.72 23.72 23.72 0.2K
14:38 23.72 23.72 23.72 23.72 1.1K
14:45 23.69 23.69 23.68 23.68 1.1K
14:46 23.71 23.71 23.69 23.69 0.4K
14:47 23.71 23.71 23.71 23.71 0.2K
14:48 23.70 23.70 23.70 23.70 0.2K
14:49 23.63 23.63 23.63 23.63 1.4K
14:55 23.64 23.64 23.64 23.64 0.9K
15:00 23.63 23.63 23.63 23.63 0.3K
15:01 23.61 23.66 23.61 23.66 6.5K
15:02 23.66 23.66 23.66 23.66 1.2K
15:09 23.63 23.63 23.63 23.63 0.5K
15:10 23.63 23.72 23.63 23.72 9.6K
15:11 23.69 23.69 23.69 23.69 0.9K
15:14 23.66 23.66 23.66 23.66 1.2K
15:19 23.65 23.65 23.65 23.65 0.4K
15:20 23.63 23.63 23.63 23.63 1.4K
15:23 23.57 23.57 23.57 23.57 0.3K
15:24 23.57 23.57 23.52 23.52 0.5K
15:25 23.52 23.52 23.51 23.51 0.5K
15:26 23.51 23.51 23.51 23.51 0.4K
15:27 23.55 23.55 23.55 23.55 0.1K
15:28 23.49 23.49 23.49 23.49 0.4K
15:29 23.56 23.56 23.56 23.56 0.1K
15:30 23.53 23.58 23.53 23.58 0.9K
15:32 23.54 23.54 23.54 23.54 0.6K
15:34 23.48 23.49 23.48 23.49 1.6K
15:35 23.51 23.51 23.51 23.51 0.8K
15:36 23.51 23.52 23.51 23.52 5.7K
15:39 23.38 23.38 23.38 23.38 0.5K
15:40 23.37 23.37 23.32 23.33 2.1K
15:41 23.33 23.33 23.33 23.33 1.6K
15:42 23.32 23.32 23.32 23.32 0.7K
15:43 23.32 23.32 23.32 23.32 1.0K
15:44 23.32 23.32 23.32 23.32 1.0K
15:45 23.32 23.32 23.32 23.32 1.6K
15:46 23.32 23.32 23.32 23.32 0.5K
15:47 23.19 23.21 23.19 23.21 10.4K
15:48 23.20 23.20 23.20 23.20 1.4K
15:49 23.26 23.26 23.20 23.20 1.2K
15:50 23.17 23.25 23.17 23.23 3.3K
15:51 23.25 23.25 23.22 23.23 2.8K
15:52 23.21 23.24 23.21 23.24 2.6K
15:53 23.23 23.36 23.23 23.36 7.5K
15:54 23.39 23.39 23.35 23.36 8.1K
15:55 23.36 23.48 23.36 23.48 5.3K
15:56 23.46 23.46 23.39 23.39 3.9K
15:57 23.42 23.44 23.42 23.44 1.7K
15:58 23.40 23.43 23.38 23.40 12.5K
15:59 23.40 23.40 23.36 23.36 72.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available