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 23.14 23.14 23.04 23.04 1.4K
09:32 23.09 23.09 23.09 23.09 0.4K
09:36 23.31 23.31 23.20 23.20 0.5K
09:43 23.40 23.40 23.40 23.40 0.8K
09:49 23.22 23.27 23.22 23.27 2.3K
09:55 23.24 23.24 23.24 23.24 0.1K
09:56 23.15 23.15 23.15 23.15 0.3K
09:58 23.15 23.15 23.15 23.15 0.6K
10:08 23.22 23.22 23.22 23.22 1.0K
10:09 23.16 23.16 23.16 23.16 0.5K
10:11 23.12 23.12 23.12 23.12 1.1K
10:17 23.25 23.25 23.25 23.25 0.3K
10:23 23.18 23.18 23.18 23.18 0.3K
10:26 23.10 23.10 23.10 23.10 0.3K
10:29 23.07 23.07 23.07 23.07 0.5K
10:35 22.97 22.97 22.97 22.97 0.6K
10:36 22.96 22.96 22.96 22.96 1.4K
10:44 22.91 22.91 22.91 22.91 0.6K
10:46 22.96 22.96 22.96 22.96 1.8K
11:00 22.98 22.98 22.98 22.98 0.5K
11:01 22.98 22.98 22.98 22.98 0.5K
11:06 22.90 22.90 22.90 22.90 1.1K
11:13 22.94 22.94 22.94 22.94 1.2K
11:14 22.90 22.90 22.90 22.90 0.6K
11:19 22.96 22.96 22.96 22.96 0.6K
11:24 23.01 23.01 23.01 23.01 0.3K
11:29 22.96 22.96 22.96 22.96 0.8K
11:30 23.00 23.00 23.00 23.00 2.7K
11:39 23.11 23.11 23.11 23.11 0.2K
11:40 23.13 23.13 23.13 23.13 0.3K
11:43 23.13 23.13 23.13 23.13 0.2K
11:44 23.09 23.11 23.09 23.11 2.3K
11:45 23.11 23.11 23.06 23.06 1.2K
11:47 23.07 23.07 23.07 23.07 0.5K
11:52 23.08 23.08 23.08 23.08 0.9K
11:55 23.08 23.08 23.08 23.08 0.7K
11:56 23.08 23.08 23.08 23.08 0.3K
11:58 23.06 23.06 23.06 23.06 0.6K
12:00 23.08 23.08 23.08 23.08 0.1K
12:01 23.14 23.14 23.14 23.14 3.1K
12:06 23.09 23.09 23.09 23.09 0.8K
12:07 23.08 23.08 23.08 23.08 0.2K
12:11 23.11 23.14 23.11 23.14 0.7K
12:12 23.16 23.16 23.16 23.16 0.3K
12:14 23.13 23.13 23.13 23.13 0.4K
12:20 23.15 23.15 23.15 23.15 0.5K
12:21 23.15 23.15 23.15 23.15 0.4K
12:23 23.17 23.17 23.13 23.13 4.3K
12:24 23.11 23.11 23.11 23.11 1.9K
12:27 23.10 23.10 23.09 23.09 1.0K
12:28 23.15 23.15 23.15 23.15 0.2K
12:29 23.12 23.12 23.12 23.12 0.5K
12:30 23.13 23.14 23.13 23.14 0.6K
12:32 23.16 23.16 23.16 23.16 0.3K
12:37 23.21 23.21 23.21 23.21 0.8K
12:47 23.15 23.15 23.15 23.15 0.4K
12:49 23.15 23.15 23.13 23.13 2.1K
12:55 23.13 23.13 23.13 23.13 0.6K
12:56 23.12 23.12 23.12 23.12 2.2K
12:58 23.15 23.15 23.15 23.15 0.6K
12:59 23.12 23.12 23.12 23.12 1.3K
13:13 23.16 23.16 23.16 23.16 0.7K
13:15 23.15 23.15 23.15 23.15 0.3K
13:18 23.29 23.29 23.29 23.29 1.8K
13:20 23.24 23.24 23.24 23.24 0.2K
13:21 23.13 23.13 23.13 23.13 0.4K
13:25 23.31 23.31 23.31 23.31 0.3K
13:31 23.22 23.22 23.22 23.22 0.6K
13:33 23.29 23.29 23.29 23.29 0.1K
13:35 23.26 23.26 23.26 23.26 0.3K
13:41 23.28 23.28 23.28 23.28 0.2K
13:44 23.26 23.26 23.26 23.26 0.4K
13:46 23.23 23.23 23.23 23.23 2.0K
14:02 23.27 23.27 23.27 23.27 1.0K
14:10 23.22 23.22 23.22 23.22 0.3K
14:12 23.28 23.28 23.28 23.28 0.5K
14:20 23.29 23.29 23.29 23.29 0.2K
14:21 23.28 23.28 23.28 23.28 0.7K
14:24 23.29 23.29 23.29 23.29 0.6K
14:25 23.29 23.29 23.29 23.29 0.8K
14:29 23.31 23.31 23.31 23.31 0.8K
14:31 23.30 23.30 23.30 23.30 0.3K
14:35 23.27 23.27 23.27 23.27 0.2K
14:37 23.27 23.27 23.27 23.27 0.6K
14:38 23.26 23.26 23.26 23.26 1.2K
14:40 23.25 23.25 23.25 23.25 0.5K
14:42 23.23 23.23 23.23 23.23 0.1K
14:43 23.23 23.23 23.23 23.23 0.3K
14:45 23.24 23.24 23.24 23.24 1.1K
14:49 23.26 23.26 23.26 23.26 1.4K
14:51 23.28 23.28 23.28 23.28 1.1K
14:59 23.33 23.33 23.33 23.33 0.3K
15:06 23.30 23.30 23.30 23.30 0.9K
15:10 23.27 23.27 23.27 23.27 1.9K
15:13 23.25 23.25 23.25 23.25 0.2K
15:14 23.23 23.23 23.23 23.23 2.4K
15:22 23.26 23.26 23.26 23.26 0.4K
15:25 23.20 23.20 23.18 23.18 3.2K
15:27 23.15 23.15 23.15 23.15 1.5K
15:29 23.17 23.17 23.17 23.17 1.4K
15:30 23.18 23.18 23.18 23.18 0.2K
15:31 23.24 23.24 23.22 23.22 3.3K
15:32 23.23 23.23 23.21 23.21 1.6K
15:33 23.21 23.21 23.21 23.21 0.5K
15:34 23.21 23.29 23.21 23.27 2.7K
15:35 23.26 23.26 23.26 23.26 0.6K
15:36 23.28 23.28 23.28 23.28 1.2K
15:38 23.29 23.29 23.23 23.23 2.3K
15:39 23.23 23.23 23.23 23.23 0.3K
15:40 23.23 23.25 23.23 23.23 2.6K
15:42 23.23 23.23 23.21 23.22 3.3K
15:44 23.21 23.22 23.21 23.22 1.0K
15:45 23.20 23.20 23.19 23.20 3.1K
15:47 23.20 23.21 23.20 23.21 2.9K
15:48 23.21 23.21 23.21 23.21 1.2K
15:49 23.20 23.20 23.20 23.20 0.2K
15:50 23.19 23.21 23.19 23.21 2.9K
15:51 23.20 23.21 23.20 23.21 2.8K
15:52 23.21 23.21 23.21 23.21 1.5K
15:53 23.23 23.23 23.23 23.23 2.0K
15:54 23.23 23.23 23.22 23.22 2.3K
15:55 23.21 23.22 23.19 23.19 4.2K
15:56 23.18 23.18 23.16 23.18 4.9K
15:57 23.17 23.17 23.11 23.11 5.4K
15:58 23.14 23.14 23.05 23.05 7.6K
15:59 23.03 23.06 22.99 23.02 40.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available