Phibro

PAHC
🏛️ usa →
39.01
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.15 24.15 24.15 24.15 27.7K
09:34 23.95 23.97 23.95 23.95 0.7K
09:35 23.97 23.97 23.94 23.94 0.7K
09:36 24.02 24.02 24.02 24.02 1.2K
09:37 23.93 23.93 23.93 23.93 0.1K
09:38 23.93 23.93 23.93 23.93 0.3K
09:39 23.93 23.93 23.88 23.93 0.5K
09:40 23.84 23.84 23.84 23.84 0.1K
09:41 23.86 23.86 23.86 23.86 1.0K
09:42 23.80 23.80 23.80 23.80 0.1K
09:44 23.80 23.89 23.80 23.89 0.5K
09:46 23.79 23.79 23.76 23.76 1.1K
09:47 23.75 23.75 23.75 23.75 6.0K
09:49 23.71 23.71 23.71 23.71 0.1K
09:51 23.71 23.71 23.71 23.71 0.2K
09:52 23.79 23.79 23.79 23.79 0.6K
09:55 23.84 23.84 23.84 23.84 1.7K
09:58 23.90 23.90 23.90 23.90 0.4K
10:03 23.88 23.92 23.88 23.92 0.7K
10:05 23.87 23.96 23.87 23.92 0.4K
10:08 23.92 23.92 23.83 23.83 0.4K
10:11 23.83 23.88 23.83 23.88 0.6K
10:12 23.88 23.88 23.88 23.88 0.2K
10:14 23.87 23.88 23.87 23.88 0.6K
10:17 23.83 23.83 23.83 23.83 0.2K
10:20 23.92 23.92 23.86 23.86 1.9K
10:23 23.89 23.89 23.88 23.88 0.7K
10:24 23.92 23.92 23.92 23.92 0.7K
10:25 23.82 23.87 23.82 23.87 2.0K
10:26 23.87 23.87 23.87 23.87 0.7K
10:29 23.94 23.94 23.94 23.94 0.2K
10:31 23.80 23.80 23.80 23.80 1.7K
10:36 23.80 23.80 23.80 23.80 0.1K
10:38 23.80 23.80 23.80 23.80 0.4K
10:40 23.78 23.78 23.78 23.78 0.7K
10:41 23.77 23.77 23.77 23.77 1.8K
10:48 23.69 23.69 23.68 23.68 0.7K
10:51 23.62 23.62 23.62 23.62 0.4K
10:53 23.62 23.67 23.62 23.67 1.4K
10:59 23.70 23.70 23.70 23.70 2.3K
11:22 23.75 23.75 23.75 23.75 0.7K
11:29 23.70 23.70 23.69 23.69 0.8K
11:30 23.72 23.72 23.72 23.72 0.2K
11:34 23.70 23.72 23.70 23.72 6.2K
11:36 23.74 23.74 23.74 23.74 3.3K
11:40 23.76 23.76 23.74 23.74 1.8K
11:42 23.71 23.71 23.71 23.71 0.7K
11:45 23.68 23.68 23.68 23.68 0.8K
11:47 23.71 23.71 23.71 23.71 0.4K
11:49 23.72 23.72 23.72 23.72 0.9K
11:55 23.62 23.62 23.62 23.62 0.5K
11:58 23.61 23.61 23.61 23.61 1.2K
12:00 23.60 23.60 23.60 23.60 1.2K
12:10 23.59 23.63 23.59 23.63 0.6K
12:11 23.61 23.63 23.61 23.63 1.3K
12:13 23.60 23.60 23.60 23.60 0.6K
12:15 23.59 23.59 23.59 23.59 1.9K
12:22 23.59 23.59 23.59 23.59 1.3K
12:30 23.58 23.58 23.58 23.58 0.2K
12:32 23.58 23.58 23.58 23.58 0.5K
12:34 23.57 23.57 23.57 23.57 0.5K
12:39 23.57 23.57 23.57 23.57 0.2K
12:40 23.59 23.59 23.59 23.59 0.2K
12:41 23.58 23.58 23.58 23.58 0.8K
12:43 23.59 23.59 23.59 23.59 0.8K
12:49 23.60 23.60 23.60 23.60 0.3K
12:57 23.61 23.61 23.61 23.61 0.1K
12:58 23.63 23.65 23.63 23.65 2.0K
13:00 23.67 23.67 23.67 23.67 1.1K
13:11 23.76 23.76 23.66 23.66 0.4K
13:14 23.68 23.68 23.68 23.68 0.2K
13:15 23.65 23.65 23.65 23.65 0.6K
13:16 23.68 23.68 23.68 23.68 0.2K
13:17 23.64 23.64 23.61 23.61 0.7K
13:19 23.59 23.59 23.59 23.59 0.2K
13:20 23.64 23.64 23.61 23.61 2.3K
13:22 23.63 23.63 23.63 23.63 0.3K
13:25 23.59 23.59 23.59 23.59 0.5K
13:26 23.62 23.62 23.62 23.62 1.5K
13:32 23.61 23.61 23.61 23.61 1.0K
13:35 23.63 23.63 23.63 23.63 1.4K
13:39 23.60 23.60 23.60 23.60 1.1K
13:49 23.62 23.62 23.62 23.62 1.1K
14:04 23.61 23.61 23.61 23.61 0.2K
14:07 23.63 23.63 23.63 23.63 1.4K
14:16 23.62 23.62 23.62 23.62 1.0K
14:17 23.63 23.63 23.63 23.63 1.1K
14:19 23.68 23.68 23.68 23.68 1.6K
14:37 23.64 23.64 23.64 23.64 0.1K
14:38 23.63 23.63 23.63 23.63 0.7K
14:42 23.65 23.65 23.65 23.65 2.1K
14:51 23.65 23.71 23.65 23.71 1.1K
14:53 23.73 23.73 23.73 23.73 0.9K
14:56 23.70 23.70 23.70 23.70 0.5K
14:57 23.69 23.69 23.69 23.69 1.4K
14:58 23.70 23.70 23.70 23.70 3.1K
15:07 23.71 23.71 23.71 23.71 0.1K
15:08 23.75 23.75 23.75 23.75 0.7K
15:09 23.75 23.75 23.75 23.75 0.5K
15:10 23.73 23.73 23.73 23.73 0.6K
15:16 23.78 23.84 23.78 23.84 0.9K
15:17 23.79 23.79 23.79 23.79 1.4K
15:22 23.80 23.80 23.80 23.80 0.9K
15:25 23.86 23.86 23.86 23.86 0.5K
15:28 23.81 23.81 23.81 23.81 0.5K
15:30 23.82 23.82 23.82 23.82 0.5K
15:31 23.86 23.86 23.83 23.83 0.8K
15:37 23.79 23.79 23.77 23.77 2.3K
15:38 23.81 23.81 23.80 23.80 1.8K
15:39 23.79 23.79 23.79 23.79 0.3K
15:40 23.78 23.78 23.78 23.78 0.4K
15:42 23.81 23.81 23.81 23.81 0.2K
15:43 23.81 23.81 23.81 23.81 0.2K
15:44 23.82 23.83 23.80 23.83 1.2K
15:46 23.81 23.81 23.81 23.81 0.3K
15:47 23.83 23.83 23.83 23.83 0.3K
15:48 23.82 23.87 23.82 23.87 3.6K
15:49 23.85 23.88 23.85 23.88 0.4K
15:50 23.88 23.90 23.87 23.88 1.2K
15:51 23.91 23.91 23.87 23.87 3.1K
15:52 23.87 23.90 23.87 23.90 2.1K
15:53 23.90 23.90 23.87 23.87 3.2K
15:54 23.89 23.90 23.89 23.90 1.1K
15:55 23.90 23.93 23.90 23.92 6.1K
15:56 23.92 23.92 23.90 23.91 5.5K
15:57 23.91 23.91 23.86 23.87 4.7K
15:58 23.87 23.88 23.87 23.88 2.0K
15:59 23.87 23.89 23.85 23.88 81.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available