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 31.47 31.47 31.28 31.28 10.8K
09:31 31.20 31.20 31.08 31.08 3.9K
09:32 31.01 31.01 30.91 30.91 2.8K
09:33 31.07 31.07 31.02 31.02 1.0K
09:34 31.07 31.07 31.07 31.07 1.0K
09:39 31.15 31.15 30.99 30.99 1.0K
09:40 31.02 31.02 31.02 31.02 0.2K
09:42 31.02 31.02 31.02 31.02 0.2K
09:43 31.07 31.07 31.07 31.07 0.7K
09:45 30.98 31.16 30.98 31.10 4.0K
09:52 31.47 31.47 31.47 31.47 1.0K
09:59 31.48 31.51 31.48 31.51 0.4K
10:00 31.48 31.48 31.43 31.48 2.0K
10:02 31.49 31.57 31.49 31.57 2.1K
10:04 31.58 31.58 31.58 31.58 0.3K
10:07 31.60 31.60 31.58 31.58 2.5K
10:11 31.50 31.50 31.50 31.50 0.2K
10:12 31.58 31.58 31.58 31.58 0.4K
10:15 31.49 31.49 31.49 31.49 0.7K
10:16 31.58 31.66 31.55 31.55 1.6K
10:18 31.50 31.50 31.50 31.50 0.4K
10:20 31.49 31.49 31.49 31.49 0.2K
10:21 31.50 31.51 31.48 31.48 1.3K
10:22 31.60 31.60 31.60 31.60 0.7K
10:23 31.57 31.69 31.57 31.69 8.0K
10:26 31.67 31.67 31.50 31.50 5.1K
10:34 31.60 31.70 31.60 31.70 2.8K
10:35 31.76 31.76 31.76 31.76 0.8K
10:37 31.70 31.70 31.70 31.70 0.4K
10:38 31.71 31.75 31.71 31.75 0.5K
10:39 31.71 31.80 31.71 31.79 1.2K
10:40 31.75 31.75 31.75 31.75 0.9K
10:41 31.67 31.70 31.67 31.70 2.0K
10:44 31.66 31.66 31.66 31.66 0.1K
10:47 31.61 31.61 31.61 31.61 0.5K
10:50 31.62 31.62 31.62 31.62 0.4K
10:54 31.63 31.63 31.63 31.63 0.2K
10:55 31.62 31.62 31.62 31.62 0.4K
10:58 31.62 31.62 31.62 31.62 0.6K
11:01 31.64 31.64 31.64 31.64 0.4K
11:02 31.70 31.70 31.70 31.70 1.6K
11:03 31.70 31.70 31.70 31.70 0.6K
11:04 31.63 31.63 31.63 31.63 0.5K
11:06 31.70 31.70 31.70 31.70 0.3K
11:07 31.63 31.63 31.63 31.63 0.4K
11:10 31.62 31.62 31.49 31.49 4.2K
11:11 31.39 31.42 31.39 31.42 0.5K
11:13 31.48 31.48 31.48 31.48 1.7K
11:18 31.32 31.32 31.31 31.31 1.1K
11:20 31.21 31.21 31.21 31.21 0.1K
11:21 31.21 31.31 31.21 31.21 1.3K
11:24 31.20 31.20 31.20 31.20 4.1K
11:25 31.20 31.20 31.15 31.15 1.6K
11:26 31.14 31.14 31.13 31.13 1.5K
11:28 31.06 31.20 31.06 31.07 0.9K
11:31 31.14 31.14 31.14 31.14 0.1K
11:32 31.08 31.08 31.08 31.08 0.3K
11:33 31.14 31.21 31.14 31.21 2.8K
11:34 31.14 31.21 31.14 31.21 3.0K
11:39 31.14 31.14 31.14 31.14 0.1K
11:40 31.22 31.22 31.22 31.22 1.5K
11:43 31.14 31.14 31.14 31.14 0.2K
11:45 31.23 31.26 31.16 31.16 4.3K
11:46 31.10 31.10 31.10 31.10 1.0K
11:47 31.09 31.09 31.09 31.09 0.2K
11:48 31.15 31.21 31.15 31.21 0.7K
11:53 31.10 31.10 31.10 31.10 0.6K
11:57 31.04 31.04 31.04 31.04 1.3K
11:58 30.94 30.94 30.94 30.94 0.8K
11:59 30.94 30.94 30.94 30.94 0.3K
12:01 31.02 31.02 31.02 31.02 0.5K
12:02 31.03 31.03 30.96 30.96 0.7K
12:03 31.02 31.02 31.02 31.02 0.3K
12:05 31.02 31.02 31.02 31.02 0.6K
12:06 30.99 30.99 30.99 30.99 0.5K
12:10 30.98 30.98 30.98 30.98 0.6K
12:14 31.04 31.04 30.99 30.99 0.6K
12:15 31.05 31.05 31.05 31.05 0.2K
12:17 30.99 30.99 30.99 30.99 0.3K
12:18 31.08 31.08 31.01 31.01 0.3K
12:19 31.00 31.00 31.00 31.00 1.0K
12:20 31.04 31.08 31.02 31.08 1.8K
12:21 31.10 31.13 31.07 31.11 11.2K
12:25 31.13 31.13 31.13 31.13 0.3K
12:26 31.16 31.16 31.16 31.16 0.8K
12:29 31.14 31.14 31.14 31.14 0.9K
12:30 31.11 31.11 31.11 31.11 1.3K
12:36 31.11 31.11 31.11 31.11 0.3K
12:37 31.21 31.21 31.21 31.21 0.1K
12:38 31.21 31.21 31.12 31.12 1.3K
12:42 31.17 31.17 31.17 31.17 0.2K
12:43 31.15 31.15 31.15 31.15 0.4K
12:44 31.19 31.19 31.10 31.10 1.7K
12:49 31.11 31.15 31.11 31.15 0.6K
12:50 31.14 31.14 31.14 31.14 0.2K
12:52 31.10 31.10 31.08 31.08 1.0K
12:53 31.09 31.11 31.08 31.11 3.1K
12:54 31.14 31.14 31.14 31.14 1.3K
13:00 31.10 31.10 31.10 31.10 0.4K
13:01 31.08 31.08 31.08 31.08 0.4K
13:05 31.12 31.14 31.12 31.14 3.4K
13:06 31.13 31.13 31.13 31.13 0.2K
13:07 31.17 31.17 31.14 31.14 0.5K
13:08 31.12 31.12 31.12 31.12 0.4K
13:09 31.16 31.16 31.16 31.16 0.3K
13:10 31.13 31.13 31.13 31.13 3.2K
13:12 31.10 31.10 31.08 31.08 0.9K
13:13 31.11 31.11 31.11 31.11 0.5K
13:15 31.11 31.11 31.11 31.11 0.4K
13:17 31.10 31.10 31.10 31.10 0.6K
13:18 31.09 31.09 31.09 31.09 0.6K
13:20 31.10 31.10 31.10 31.10 0.3K
13:21 31.06 31.06 31.06 31.06 1.0K
13:22 31.05 31.05 31.05 31.05 1.0K
13:26 31.00 31.00 30.99 30.99 0.9K
13:27 30.96 30.96 30.94 30.94 1.4K
13:29 30.95 30.99 30.95 30.98 1.9K
13:31 31.03 31.03 31.02 31.02 0.6K
13:34 31.04 31.08 31.04 31.08 0.7K
13:36 31.09 31.09 31.09 31.09 0.1K
13:37 31.11 31.11 31.11 31.11 1.0K
13:38 31.08 31.08 31.08 31.08 0.6K
13:39 31.09 31.09 31.04 31.04 2.0K
13:42 31.00 31.00 31.00 31.00 0.3K
13:43 31.00 31.00 31.00 31.00 0.5K
13:44 31.02 31.02 31.02 31.02 0.5K
13:48 31.08 31.08 31.08 31.08 0.5K
13:49 31.08 31.08 31.08 31.08 0.9K
13:50 31.14 31.14 31.14 31.14 1.0K
13:51 31.14 31.14 31.14 31.14 0.8K
13:52 31.19 31.19 31.19 31.19 0.7K
13:56 31.22 31.22 31.22 31.22 0.3K
13:58 31.22 31.22 31.22 31.22 0.6K
14:04 31.24 31.24 31.10 31.10 2.1K
14:08 31.11 31.11 31.11 31.11 1.4K
14:13 31.05 31.05 31.05 31.05 0.8K
14:23 31.10 31.10 31.10 31.10 0.8K
14:27 31.09 31.09 31.09 31.09 0.6K
14:29 31.05 31.05 31.05 31.05 0.4K
14:30 31.07 31.08 31.05 31.05 4.6K
14:32 31.05 31.05 31.04 31.04 1.2K
14:34 31.01 31.01 31.01 31.01 0.5K
14:35 30.99 30.99 30.99 30.99 0.5K
14:39 30.91 30.91 30.91 30.91 2.8K
14:40 30.93 30.93 30.93 30.93 1.2K
14:41 30.89 30.89 30.89 30.89 3.0K
14:43 30.87 30.87 30.87 30.87 2.5K
14:44 30.89 30.90 30.89 30.90 3.7K
14:49 30.86 30.88 30.86 30.88 1.9K
14:51 30.87 30.87 30.87 30.87 0.2K
14:53 30.87 30.87 30.87 30.87 0.1K
14:54 30.87 30.87 30.87 30.87 0.6K
14:56 30.84 30.92 30.84 30.92 2.3K
14:58 30.97 30.97 30.97 30.97 0.7K
15:00 30.98 30.98 30.98 30.98 1.2K
15:04 31.04 31.04 31.02 31.02 2.6K
15:05 31.05 31.05 31.01 31.01 1.5K
15:06 31.00 31.00 31.00 31.00 0.3K
15:07 31.04 31.07 31.04 31.07 1.9K
15:08 31.06 31.06 31.06 31.06 0.9K
15:09 31.10 31.19 31.10 31.19 4.7K
15:15 31.24 31.25 31.23 31.25 2.3K
15:17 31.25 31.25 31.25 31.25 0.3K
15:18 31.29 31.29 31.29 31.29 0.1K
15:19 31.25 31.25 31.25 31.25 0.5K
15:20 31.25 31.25 31.25 31.25 1.6K
15:21 31.32 31.44 31.32 31.39 3.0K
15:25 31.31 31.31 31.31 31.31 3.0K
15:26 31.32 31.32 31.32 31.32 0.3K
15:27 31.32 31.32 31.32 31.32 0.8K
15:29 31.32 31.32 31.32 31.32 0.4K
15:30 31.32 31.32 31.31 31.31 1.4K
15:32 31.29 31.29 31.26 31.28 2.3K
15:33 31.28 31.28 31.28 31.28 0.8K
15:34 31.32 31.32 31.32 31.32 2.7K
15:35 31.33 31.33 31.33 31.33 1.9K
15:36 31.32 31.32 31.32 31.32 0.8K
15:38 31.34 31.34 31.30 31.32 0.9K
15:39 31.32 31.32 31.32 31.32 1.9K
15:40 31.32 31.32 31.32 31.32 1.4K
15:41 31.30 31.30 31.30 31.30 3.9K
15:42 31.31 31.32 31.31 31.32 6.8K
15:43 31.32 31.32 31.30 31.30 3.8K
15:44 31.29 31.29 31.29 31.29 0.7K
15:45 31.16 31.16 31.16 31.16 2.5K
15:46 31.14 31.14 31.09 31.09 1.3K
15:47 31.09 31.09 31.03 31.03 1.6K
15:48 31.02 31.02 30.94 30.94 1.5K
15:49 30.99 31.14 30.99 31.14 9.4K
15:50 31.15 31.16 31.15 31.16 1.0K
15:51 31.07 31.07 31.04 31.04 4.2K
15:52 31.08 31.11 31.08 31.11 1.8K
15:53 31.12 31.15 31.10 31.10 3.3K
15:54 31.18 31.18 31.12 31.12 5.9K
15:55 31.12 31.15 31.12 31.15 3.7K
15:56 31.20 31.21 31.18 31.20 3.9K
15:57 31.15 31.18 31.12 31.18 7.3K
15:58 31.17 31.20 31.16 31.18 7.1K
15:59 31.16 31.19 31.14 31.14 78.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available