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 28.49 28.49 28.29 28.29 22.9K
09:33 28.13 28.23 28.00 28.00 0.8K
09:34 28.07 28.07 28.05 28.05 0.6K
09:36 28.07 28.07 28.07 28.07 0.1K
09:37 28.02 28.02 27.99 27.99 4.6K
09:38 27.97 27.97 27.97 27.97 0.9K
09:39 28.04 28.04 28.04 28.04 0.4K
09:41 28.12 28.38 28.12 28.38 2.3K
09:42 28.38 28.40 28.38 28.40 1.2K
09:45 28.33 28.47 28.33 28.47 1.1K
09:47 28.38 28.42 28.38 28.42 0.6K
09:50 28.35 28.35 28.35 28.35 0.2K
09:51 28.34 28.34 28.21 28.21 2.7K
09:54 28.11 28.11 27.89 27.89 12.1K
09:55 27.98 27.98 27.98 27.98 1.0K
09:56 27.98 27.98 27.98 27.98 0.2K
09:57 28.01 28.01 28.01 28.01 0.3K
09:58 28.01 28.01 28.01 28.01 0.5K
09:59 28.05 28.05 28.05 28.05 1.4K
10:00 28.12 28.12 28.04 28.04 4.9K
10:01 28.10 28.12 28.10 28.12 0.9K
10:02 28.04 28.04 28.04 28.04 1.7K
10:04 28.02 28.02 28.02 28.02 0.2K
10:05 27.90 28.01 27.90 28.01 1.2K
10:06 28.10 28.10 28.10 28.10 2.9K
10:12 28.04 28.04 28.04 28.04 0.4K
10:15 28.12 28.12 28.12 28.12 0.5K
10:16 28.10 28.36 28.10 28.36 23.3K
10:17 28.39 28.39 28.39 28.39 0.6K
10:18 28.43 28.43 28.26 28.26 12.0K
10:20 28.25 28.25 28.24 28.25 8.4K
10:21 28.19 28.37 28.19 28.37 11.5K
10:22 28.38 28.38 28.38 28.38 0.1K
10:23 28.30 28.30 28.30 28.30 13.4K
10:24 28.36 28.36 28.36 28.36 0.7K
10:28 28.28 28.28 28.28 28.28 0.4K
10:29 28.28 28.28 28.28 28.28 0.3K
10:30 28.28 28.28 28.28 28.28 0.1K
10:31 28.27 28.27 28.27 28.27 0.1K
10:32 28.10 28.10 28.00 28.00 4.9K
10:33 28.05 28.05 28.03 28.03 2.0K
10:35 27.98 27.98 27.98 27.98 3.1K
10:36 27.99 27.99 27.99 27.99 0.4K
10:39 27.95 27.95 27.95 27.95 0.5K
10:40 27.95 27.95 27.95 27.95 0.2K
10:41 27.95 27.96 27.95 27.95 0.5K
10:42 27.95 27.97 27.95 27.97 1.9K
10:43 27.95 27.95 27.95 27.95 1.2K
10:44 27.95 27.95 27.95 27.95 0.3K
10:45 27.96 28.17 27.96 28.17 15.2K
10:53 28.07 28.12 28.07 28.12 0.3K
10:54 28.07 28.07 28.07 28.07 1.1K
10:55 28.07 28.07 28.07 28.07 0.9K
10:56 28.14 28.14 28.14 28.14 0.5K
10:58 28.09 28.09 28.09 28.09 1.5K
10:59 28.12 28.12 28.08 28.08 0.6K
11:00 28.09 28.15 28.09 28.15 1.7K
11:02 28.19 28.19 28.19 28.19 0.2K
11:03 28.19 28.19 28.19 28.19 0.3K
11:05 28.19 28.19 28.19 28.19 0.2K
11:08 28.19 28.19 28.19 28.19 1.5K
11:10 28.16 28.19 28.16 28.19 1.8K
11:11 28.16 28.16 28.10 28.10 1.6K
11:14 28.12 28.14 28.12 28.14 3.0K
11:15 28.14 28.14 28.14 28.14 0.4K
11:16 28.14 28.14 28.14 28.14 0.2K
11:17 28.09 28.09 28.05 28.05 7.9K
11:18 28.05 28.05 28.05 28.05 0.2K
11:19 28.05 28.05 28.05 28.05 0.3K
11:20 28.05 28.05 28.05 28.05 1.4K
11:22 28.03 28.12 28.03 28.12 6.8K
11:23 28.19 28.19 28.19 28.19 0.4K
11:25 28.20 28.20 28.20 28.20 3.3K
11:27 28.15 28.17 28.15 28.17 5.2K
11:28 28.12 28.12 28.12 28.12 0.2K
11:29 28.11 28.11 28.11 28.11 0.5K
11:31 28.17 28.17 28.17 28.17 1.0K
11:33 28.17 28.17 28.17 28.17 0.2K
11:35 28.21 28.21 28.21 28.21 0.9K
11:36 28.18 28.23 28.18 28.23 0.6K
11:37 28.22 28.22 28.22 28.22 2.4K
11:40 28.25 28.25 28.25 28.25 0.7K
11:41 28.30 28.30 28.30 28.30 0.3K
11:44 28.37 28.38 28.37 28.38 2.0K
11:47 28.41 28.41 28.41 28.41 1.3K
11:50 28.43 28.43 28.41 28.41 0.6K
11:51 28.41 28.41 28.41 28.41 0.7K
11:52 28.43 28.43 28.34 28.34 2.6K
11:55 28.28 28.28 28.28 28.28 0.9K
12:00 28.25 28.25 28.25 28.25 0.5K
12:04 28.24 28.24 28.24 28.24 0.3K
12:05 28.19 28.19 28.19 28.19 1.7K
12:06 28.17 28.17 28.17 28.17 0.7K
12:08 28.18 28.20 28.18 28.20 0.4K
12:09 28.21 28.21 28.21 28.21 0.7K
12:10 28.14 28.14 28.12 28.12 6.7K
12:12 28.08 28.08 28.06 28.06 0.7K
12:14 28.06 28.06 28.06 28.06 0.3K
12:15 28.06 28.06 28.06 28.06 7.3K
12:21 28.07 28.07 28.07 28.07 0.5K
12:23 28.09 28.09 28.09 28.09 0.7K
12:24 28.09 28.09 28.09 28.09 0.8K
12:26 28.12 28.12 28.12 28.12 0.2K
12:27 28.17 28.17 28.16 28.16 1.1K
12:28 28.16 28.16 28.16 28.16 0.5K
12:32 28.18 28.18 28.17 28.17 1.4K
12:35 28.18 28.18 28.18 28.18 0.2K
12:37 28.18 28.18 28.18 28.18 0.1K
12:38 28.20 28.20 28.14 28.14 0.8K
12:39 28.13 28.13 28.13 28.13 0.4K
12:41 28.10 28.10 28.10 28.10 1.9K
12:43 28.10 28.10 28.10 28.10 0.7K
12:44 28.09 28.11 28.09 28.11 7.4K
12:46 28.02 28.02 28.02 28.02 2.0K
12:47 28.00 28.00 27.98 27.98 0.4K
12:48 27.98 27.98 27.98 27.98 0.3K
12:49 28.00 28.01 27.98 27.98 2.0K
12:50 27.98 28.02 27.98 28.02 4.8K
12:51 28.02 28.02 27.95 27.95 3.4K
12:53 27.96 27.97 27.94 27.97 4.3K
12:54 27.96 27.96 27.96 27.96 0.9K
12:55 27.99 27.99 27.97 27.98 2.7K
12:56 27.97 28.06 27.97 27.97 5.6K
12:57 27.98 27.99 27.98 27.99 2.0K
12:58 27.99 27.99 27.99 27.99 1.8K
12:59 27.99 28.00 27.97 27.98 7.9K
13:00 27.98 27.98 27.98 27.98 23.8K
15:59 28.00 28.00 28.00 28.00 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available