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 25.38 25.38 25.38 25.38 2.0K
09:31 25.34 25.34 25.34 25.34 0.6K
09:41 25.46 25.46 25.46 25.46 0.5K
09:43 25.36 25.46 25.36 25.46 1.0K
09:44 25.51 25.51 25.51 25.51 0.5K
09:49 25.37 25.37 25.37 25.37 0.6K
09:57 25.54 25.54 25.54 25.54 2.6K
10:00 25.58 25.58 25.48 25.48 1.3K
10:10 25.57 25.57 25.57 25.57 0.3K
10:13 25.47 25.58 25.47 25.58 1.2K
10:14 25.58 25.58 25.58 25.58 0.2K
10:15 25.59 25.59 25.59 25.59 0.4K
10:20 25.78 25.78 25.78 25.78 1.6K
10:23 25.79 25.79 25.79 25.79 1.4K
10:28 25.86 25.86 25.86 25.86 0.2K
10:30 25.79 25.79 25.79 25.79 0.5K
10:31 25.81 25.81 25.81 25.81 0.6K
10:35 25.79 25.79 25.79 25.79 0.1K
10:36 25.78 25.78 25.78 25.78 1.4K
10:37 25.74 25.74 25.74 25.74 0.3K
10:38 25.70 25.70 25.70 25.70 0.5K
10:39 25.74 25.74 25.74 25.74 0.2K
10:41 25.74 25.74 25.74 25.74 4.7K
10:44 25.65 25.65 25.65 25.65 0.7K
10:46 25.64 25.64 25.64 25.64 0.4K
10:48 25.63 25.63 25.63 25.63 0.4K
10:49 25.58 25.58 25.58 25.58 1.1K
10:50 25.62 25.62 25.62 25.62 0.2K
10:51 25.67 25.67 25.67 25.67 1.6K
11:00 25.65 25.65 25.65 25.65 0.1K
11:01 25.66 25.66 25.66 25.66 0.1K
11:02 25.66 25.81 25.66 25.81 6.9K
11:05 25.83 25.87 25.83 25.87 0.5K
11:06 25.85 25.88 25.85 25.88 1.7K
11:07 25.84 25.84 25.84 25.84 0.3K
11:09 25.88 25.88 25.88 25.88 1.0K
11:11 25.89 25.89 25.89 25.89 0.4K
11:14 25.89 25.90 25.89 25.90 0.7K
11:15 25.91 25.92 25.91 25.92 1.6K
11:16 25.95 26.08 25.95 26.08 0.7K
11:18 26.00 26.00 26.00 26.00 0.2K
11:19 26.03 26.03 26.03 26.03 1.2K
11:21 26.07 26.07 26.07 26.07 1.2K
11:27 26.11 26.11 26.11 26.11 0.3K
11:28 26.13 26.13 26.13 26.13 0.5K
11:30 26.23 26.23 26.23 26.23 5.0K
11:31 26.22 26.22 26.22 26.22 0.2K
11:32 26.21 26.21 26.21 26.21 0.4K
11:34 26.27 26.27 26.27 26.27 0.4K
11:36 26.26 26.26 26.26 26.26 0.1K
11:37 26.28 26.32 26.28 26.32 2.2K
11:38 26.28 26.28 26.28 26.28 0.9K
11:40 26.23 26.23 26.23 26.23 0.8K
11:41 26.20 26.20 26.20 26.20 0.9K
11:43 26.29 26.29 26.29 26.29 0.3K
11:48 26.30 26.32 26.30 26.32 1.3K
11:54 26.40 26.40 26.40 26.40 0.3K
11:56 26.38 26.38 26.38 26.38 0.8K
11:57 26.38 26.41 26.38 26.41 0.5K
11:58 26.35 26.35 26.35 26.35 0.2K
11:59 26.40 26.40 26.40 26.40 0.3K
12:01 26.41 26.46 26.41 26.46 1.6K
12:03 26.50 26.50 26.50 26.50 0.8K
12:07 26.54 26.54 26.54 26.54 0.6K
12:08 26.58 26.58 26.58 26.58 0.4K
12:10 26.62 26.65 26.62 26.65 1.2K
12:11 26.66 26.66 26.66 26.66 0.2K
12:12 26.68 26.68 26.66 26.66 0.8K
12:13 26.66 26.66 26.66 26.66 0.4K
12:14 26.66 26.66 26.66 26.66 0.3K
12:15 26.66 26.66 26.66 26.66 4.0K
12:16 26.68 26.68 26.68 26.68 1.1K
12:17 26.72 26.72 26.72 26.72 0.5K
12:18 26.77 26.77 26.77 26.77 0.2K
12:20 26.77 26.77 26.74 26.74 1.6K
12:22 26.68 26.68 26.68 26.68 3.1K
12:23 26.59 26.59 26.59 26.59 1.2K
12:28 26.55 26.55 26.55 26.55 0.8K
12:33 26.54 26.54 26.54 26.54 0.6K
12:37 26.59 26.62 26.59 26.62 1.9K
12:38 26.64 26.64 26.64 26.64 0.9K
12:41 26.58 26.58 26.58 26.58 0.3K
12:42 26.56 26.56 26.56 26.56 0.1K
12:43 26.52 26.52 26.52 26.52 1.5K
12:44 26.52 26.52 26.52 26.52 0.7K
12:47 26.51 26.51 26.51 26.51 0.1K
12:48 26.51 26.51 26.51 26.51 0.2K
12:49 26.50 26.50 26.50 26.50 0.1K
12:50 26.47 26.47 26.47 26.47 3.0K
12:57 26.38 26.38 26.35 26.35 0.8K
12:59 26.38 26.40 26.35 26.35 0.9K
13:00 26.38 26.38 26.38 26.38 0.2K
13:02 26.38 26.38 26.38 26.38 0.5K
13:04 26.38 26.38 26.38 26.38 0.2K
13:07 26.38 26.38 26.38 26.38 0.2K
13:08 26.42 26.42 26.42 26.42 1.0K
13:09 26.40 26.40 26.40 26.40 0.5K
13:11 26.44 26.44 26.44 26.44 1.1K
13:12 26.44 26.44 26.44 26.44 0.2K
13:13 26.44 26.44 26.44 26.44 0.1K
13:15 26.44 26.44 26.44 26.44 0.7K
13:17 26.49 26.50 26.49 26.50 1.7K
13:22 26.48 26.53 26.48 26.53 1.9K
13:23 26.58 26.58 26.58 26.58 0.2K
13:25 26.61 26.62 26.60 26.60 1.7K
13:29 26.50 26.56 26.50 26.56 1.2K
13:30 26.51 26.51 26.51 26.51 1.2K
13:33 26.46 26.46 26.44 26.44 0.9K
13:35 26.44 26.44 26.44 26.44 1.3K
13:44 26.41 26.41 26.41 26.41 0.3K
13:45 26.47 26.47 26.47 26.47 0.8K
13:50 26.43 26.43 26.43 26.43 0.1K
13:51 26.43 26.43 26.43 26.43 0.3K
13:52 26.44 26.44 26.44 26.44 0.1K
13:53 26.44 26.44 26.44 26.44 0.3K
13:55 26.43 26.43 26.43 26.43 0.2K
13:56 26.50 26.55 26.50 26.55 4.0K
13:57 26.52 26.54 26.50 26.50 1.1K
13:58 26.47 26.51 26.47 26.51 1.0K
14:02 26.46 26.46 26.46 26.46 0.9K
14:05 26.41 26.41 26.41 26.41 0.7K
14:08 26.44 26.51 26.44 26.51 1.7K
14:09 26.53 26.53 26.53 26.53 0.9K
14:15 26.49 26.49 26.49 26.49 0.9K
14:21 26.45 26.45 26.45 26.45 1.4K
14:30 26.50 26.50 26.50 26.50 0.3K
14:31 26.50 26.50 26.50 26.50 0.3K
14:33 26.45 26.45 26.45 26.45 0.3K
14:35 26.46 26.46 26.46 26.46 0.7K
14:39 26.43 26.43 26.40 26.40 1.0K
14:41 26.40 26.41 26.40 26.41 3.9K
14:42 26.41 26.41 26.41 26.41 0.2K
14:43 26.42 26.42 26.42 26.42 1.4K
14:46 26.41 26.43 26.41 26.43 1.3K
14:48 26.43 26.43 26.43 26.43 0.4K
14:49 26.43 26.43 26.43 26.43 0.2K
14:50 26.43 26.43 26.43 26.43 0.3K
14:53 26.47 26.52 26.47 26.52 0.8K
14:54 26.43 26.43 26.43 26.43 0.9K
14:56 26.45 26.45 26.45 26.45 0.1K
14:58 26.44 26.44 26.44 26.44 0.2K
14:59 26.45 26.45 26.44 26.44 2.9K
15:03 26.40 26.40 26.40 26.40 0.4K
15:04 26.39 26.39 26.39 26.39 0.3K
15:05 26.38 26.38 26.38 26.38 1.9K
15:06 26.38 26.38 26.38 26.38 0.6K
15:08 26.37 26.37 26.37 26.37 1.2K
15:13 26.35 26.36 26.35 26.36 0.3K
15:14 26.36 26.36 26.36 26.36 0.5K
15:15 26.40 26.40 26.40 26.40 1.6K
15:18 26.39 26.39 26.39 26.39 0.2K
15:19 26.42 26.42 26.42 26.42 0.3K
15:20 26.41 26.42 26.41 26.42 1.0K
15:22 26.49 26.49 26.49 26.49 0.2K
15:23 26.49 26.50 26.47 26.47 1.6K
15:24 26.45 26.47 26.45 26.47 0.4K
15:25 26.45 26.49 26.45 26.49 0.7K
15:26 26.47 26.47 26.47 26.47 0.5K
15:27 26.47 26.47 26.47 26.47 0.5K
15:28 26.47 26.47 26.47 26.47 0.5K
15:29 26.49 26.51 26.46 26.46 3.9K
15:30 26.48 26.48 26.47 26.47 0.7K
15:31 26.47 26.47 26.47 26.47 1.1K
15:33 26.42 26.44 26.42 26.44 1.8K
15:34 26.46 26.49 26.46 26.49 1.4K
15:35 26.49 26.49 26.46 26.48 3.4K
15:36 26.46 26.50 26.46 26.46 0.9K
15:37 26.49 26.49 26.48 26.49 0.8K
15:38 26.46 26.49 26.46 26.49 1.0K
15:39 26.49 26.51 26.49 26.51 0.9K
15:40 26.51 26.55 26.45 26.55 4.7K
15:41 26.62 26.68 26.62 26.68 1.1K
15:42 26.67 26.67 26.65 26.65 1.0K
15:43 26.61 26.61 26.61 26.61 1.6K
15:44 26.61 26.61 26.61 26.61 0.7K
15:45 26.58 26.61 26.58 26.58 1.5K
15:46 26.60 26.63 26.58 26.63 1.4K
15:47 26.66 26.66 26.63 26.66 1.3K
15:48 26.63 26.63 26.63 26.63 1.7K
15:49 26.65 26.65 26.63 26.63 0.7K
15:50 26.63 26.65 26.63 26.65 1.8K
15:51 26.64 26.64 26.60 26.60 5.0K
15:52 26.59 26.59 26.58 26.58 2.8K
15:53 26.62 26.65 26.61 26.63 3.3K
15:54 26.59 26.62 26.58 26.62 1.9K
15:55 26.61 26.62 26.60 26.60 4.8K
15:56 26.60 26.62 26.55 26.62 4.9K
15:57 26.61 26.62 26.60 26.60 3.9K
15:58 26.62 26.63 26.58 26.62 8.6K
15:59 26.61 26.64 26.59 26.62 48.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available