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 30.76 30.87 30.59 30.87 8.2K
09:31 30.87 30.87 30.87 30.87 0.3K
09:32 30.76 30.86 30.76 30.86 1.5K
09:33 30.75 30.75 30.75 30.75 2.3K
09:35 30.75 30.75 30.75 30.75 0.7K
09:37 30.67 30.69 30.67 30.69 0.4K
09:38 30.73 30.73 30.73 30.73 1.2K
09:39 30.81 30.81 30.81 30.81 0.8K
09:41 30.69 30.69 30.69 30.69 0.5K
09:42 30.78 30.78 30.78 30.78 0.3K
09:43 30.64 30.64 30.64 30.64 0.4K
09:44 30.70 30.72 30.70 30.72 0.3K
09:45 30.63 30.69 30.63 30.69 1.7K
09:47 30.67 30.78 30.67 30.78 5.5K
09:48 30.78 30.78 30.78 30.78 0.9K
09:49 30.98 30.98 30.98 30.98 0.1K
09:50 30.90 30.90 30.90 30.90 0.4K
09:51 30.81 30.81 30.81 30.81 0.2K
09:53 30.76 30.76 30.76 30.76 0.2K
09:55 30.76 30.76 30.76 30.76 0.5K
09:56 30.81 30.81 30.72 30.72 0.7K
09:57 30.72 30.72 30.67 30.67 0.6K
09:58 30.74 30.74 30.74 30.74 0.3K
10:00 30.66 30.76 30.66 30.75 1.9K
10:03 30.85 30.85 30.85 30.85 0.1K
10:04 30.87 30.87 30.87 30.87 2.9K
10:05 30.82 30.82 30.82 30.82 0.9K
10:06 30.77 30.77 30.77 30.77 0.5K
10:07 30.77 30.77 30.77 30.77 1.3K
10:09 30.70 30.70 30.70 30.70 0.3K
10:10 30.67 30.67 30.67 30.67 0.3K
10:11 30.66 30.66 30.66 30.66 0.7K
10:12 30.75 30.75 30.75 30.75 0.2K
10:13 30.71 30.71 30.71 30.71 0.2K
10:14 30.71 30.71 30.66 30.66 0.5K
10:15 30.74 30.74 30.71 30.71 0.8K
10:18 30.67 30.67 30.67 30.67 0.4K
10:19 30.67 30.67 30.67 30.67 0.2K
10:20 30.63 30.70 30.63 30.70 1.7K
10:23 30.78 30.78 30.78 30.78 0.1K
10:24 30.85 30.85 30.78 30.78 0.3K
10:26 30.78 30.78 30.78 30.78 0.4K
10:27 30.84 30.84 30.84 30.84 0.9K
10:28 30.84 30.87 30.84 30.87 0.2K
10:29 30.86 30.86 30.86 30.86 0.2K
10:30 30.83 30.83 30.66 30.66 1.8K
10:32 30.70 30.70 30.70 30.70 0.5K
10:35 30.59 30.59 30.59 30.59 1.5K
10:37 30.58 30.58 30.58 30.58 0.6K
10:38 30.57 30.57 30.51 30.51 2.1K
10:41 30.48 30.51 30.43 30.51 1.4K
10:42 30.47 30.47 30.47 30.47 0.4K
10:43 30.46 30.46 30.46 30.46 0.7K
10:45 30.47 30.47 30.47 30.47 0.1K
10:46 30.43 30.43 30.41 30.41 0.9K
10:49 30.29 30.31 30.29 30.31 0.3K
10:51 30.38 30.44 30.38 30.38 0.5K
10:52 30.37 30.37 30.37 30.37 0.4K
10:54 30.32 30.32 30.32 30.32 0.3K
10:55 30.36 30.36 30.36 30.36 0.7K
10:56 30.40 30.46 30.40 30.46 1.6K
10:57 30.46 30.46 30.46 30.46 0.6K
10:59 30.48 30.48 30.48 30.48 0.6K
11:00 30.46 30.46 30.46 30.46 0.6K
11:01 30.48 30.48 30.44 30.44 1.1K
11:03 30.49 30.49 30.39 30.45 1.0K
11:04 30.45 30.45 30.45 30.45 0.3K
11:05 30.50 30.50 30.45 30.45 0.4K
11:07 30.50 30.50 30.46 30.48 0.5K
11:08 30.46 30.46 30.46 30.46 3.3K
11:09 30.50 30.50 30.50 30.50 0.6K
11:10 30.47 30.47 30.47 30.47 0.1K
11:11 30.47 30.47 30.47 30.47 0.1K
11:12 30.47 30.47 30.47 30.47 0.8K
11:13 30.47 30.47 30.47 30.47 0.3K
11:14 30.54 30.54 30.54 30.54 0.3K
11:16 30.58 30.58 30.58 30.58 0.9K
11:18 30.52 30.52 30.52 30.52 0.1K
11:20 30.60 30.60 30.48 30.48 2.5K
11:24 30.41 30.41 30.41 30.41 0.1K
11:25 30.45 30.45 30.45 30.45 0.5K
11:29 30.40 30.40 30.40 30.40 0.1K
11:30 30.40 30.40 30.40 30.40 0.2K
11:31 30.39 30.39 30.39 30.39 0.4K
11:32 30.39 30.39 30.38 30.39 0.6K
11:34 30.39 30.39 30.39 30.39 0.4K
11:35 30.41 30.41 30.41 30.41 1.3K
11:41 30.43 30.45 30.43 30.45 0.3K
11:42 30.45 30.45 30.45 30.45 0.5K
11:49 30.39 30.39 30.39 30.39 1.2K
11:50 30.40 30.41 30.40 30.41 0.6K
11:51 30.42 30.42 30.39 30.39 0.5K
11:52 30.38 30.38 30.38 30.38 0.2K
11:54 30.34 30.34 30.34 30.34 0.1K
11:55 30.33 30.33 30.33 30.33 0.5K
11:59 30.35 30.35 30.35 30.35 0.5K
12:00 30.32 30.32 30.32 30.32 0.1K
12:01 30.32 30.32 30.24 30.25 3.7K
12:03 30.35 30.35 30.35 30.35 0.7K
12:05 30.20 30.35 30.20 30.35 0.8K
12:06 30.35 30.35 30.17 30.17 3.1K
12:10 30.23 30.23 30.23 30.23 0.8K
12:11 30.15 30.23 30.15 30.16 1.2K
12:12 30.26 30.26 30.26 30.26 0.4K
12:15 30.29 30.37 30.29 30.33 3.6K
12:17 30.37 30.37 30.37 30.37 0.1K
12:18 30.37 30.40 30.37 30.40 0.8K
12:19 30.33 30.33 30.33 30.33 0.4K
12:20 30.36 30.36 30.36 30.36 0.1K
12:21 30.36 30.36 30.36 30.36 0.4K
12:24 30.36 30.36 30.36 30.36 0.1K
12:27 30.36 30.36 30.36 30.36 0.2K
12:29 30.36 30.36 30.36 30.36 0.1K
12:30 30.32 30.41 30.32 30.40 5.4K
12:33 30.44 30.44 30.44 30.44 0.1K
12:34 30.48 30.48 30.48 30.48 0.4K
12:37 30.44 30.44 30.44 30.44 0.2K
12:39 30.39 30.44 30.39 30.44 0.2K
12:40 30.44 30.44 30.38 30.38 1.9K
12:41 30.42 30.42 30.42 30.42 0.9K
12:48 30.40 30.40 30.40 30.40 0.2K
12:49 30.40 30.40 30.40 30.40 1.2K
12:55 30.39 30.41 30.39 30.41 1.0K
12:56 30.42 30.42 30.42 30.42 0.6K
13:00 30.42 30.42 30.42 30.42 0.2K
13:01 30.37 30.38 30.37 30.38 1.0K
13:05 30.40 30.40 30.40 30.40 0.8K
13:07 30.25 30.28 30.25 30.28 11.0K
13:08 30.26 30.26 30.26 30.26 0.6K
13:09 30.32 30.32 30.32 30.32 1.3K
13:10 30.33 30.38 30.33 30.38 0.8K
13:12 30.40 30.40 30.40 30.40 0.5K
13:14 30.40 30.40 30.40 30.40 0.1K
13:15 30.41 30.41 30.41 30.41 0.2K
13:17 30.40 30.40 30.40 30.40 0.9K
13:25 30.37 30.37 30.37 30.37 0.2K
13:28 30.33 30.33 30.33 30.33 0.2K
13:31 30.38 30.38 30.38 30.38 0.3K
13:32 30.35 30.35 30.26 30.26 1.0K
13:35 30.36 30.36 30.36 30.36 1.5K
13:37 30.28 30.28 30.28 30.28 0.4K
13:39 30.35 30.35 30.35 30.35 0.1K
13:40 30.35 30.35 30.28 30.28 0.4K
13:42 30.35 30.35 30.35 30.35 0.1K
13:43 30.27 30.35 30.27 30.35 2.4K
13:44 30.35 30.42 30.35 30.42 7.0K
13:45 30.40 30.40 30.35 30.35 0.7K
13:46 30.34 30.34 30.34 30.34 0.3K
13:48 30.42 30.42 30.34 30.34 0.3K
13:52 30.33 30.33 30.33 30.33 2.7K
13:53 30.37 30.37 30.36 30.36 0.4K
13:54 30.39 30.39 30.30 30.30 1.3K
13:56 30.32 30.37 30.32 30.37 3.5K
13:57 30.40 30.40 30.40 30.40 0.3K
14:00 30.41 30.41 30.41 30.41 0.6K
14:04 30.41 30.41 30.41 30.41 0.1K
14:05 30.41 30.41 30.41 30.41 0.3K
14:06 30.45 30.45 30.44 30.44 0.3K
14:08 30.39 30.39 30.39 30.39 0.6K
14:09 30.42 30.42 30.41 30.41 0.3K
14:10 30.41 30.48 30.41 30.48 4.6K
14:11 30.44 30.46 30.44 30.46 0.5K
14:12 30.47 30.49 30.47 30.49 1.0K
14:15 30.51 30.51 30.51 30.51 0.5K
14:20 30.51 30.51 30.51 30.51 0.2K
14:21 30.49 30.49 30.49 30.49 0.5K
14:22 30.50 30.51 30.49 30.49 2.1K
14:23 30.51 30.51 30.51 30.51 0.8K
14:24 30.53 30.55 30.53 30.55 1.4K
14:25 30.58 30.58 30.58 30.58 1.2K
14:28 30.58 30.58 30.58 30.58 0.1K
14:29 30.58 30.58 30.58 30.58 0.5K
14:32 30.57 30.57 30.57 30.57 0.3K
14:35 30.57 30.57 30.57 30.57 0.3K
14:39 30.54 30.54 30.54 30.54 0.1K
14:40 30.57 30.57 30.51 30.52 6.9K
14:41 30.52 30.52 30.52 30.52 0.2K
14:42 30.52 30.52 30.52 30.52 0.1K
14:43 30.52 30.52 30.52 30.52 2.2K
14:44 30.51 30.54 30.51 30.53 0.9K
14:45 30.52 30.52 30.52 30.52 0.2K
14:46 30.53 30.53 30.53 30.53 0.1K
14:47 30.53 30.53 30.53 30.53 0.5K
14:48 30.53 30.55 30.53 30.55 1.0K
14:49 30.55 30.55 30.55 30.55 0.5K
14:51 30.55 30.55 30.55 30.55 0.7K
14:54 30.56 30.56 30.56 30.56 0.7K
14:55 30.58 30.59 30.58 30.59 1.2K
14:56 30.57 30.57 30.57 30.57 0.9K
14:58 30.57 30.59 30.57 30.59 0.5K
14:59 30.57 30.57 30.57 30.57 0.3K
15:00 30.57 30.57 30.55 30.57 0.5K
15:01 30.57 30.59 30.57 30.59 1.5K
15:03 30.57 30.57 30.56 30.57 2.3K
15:04 30.53 30.55 30.53 30.53 1.4K
15:06 30.52 30.55 30.52 30.55 1.3K
15:07 30.55 30.57 30.54 30.54 0.9K
15:08 30.55 30.63 30.55 30.63 1.7K
15:13 30.60 30.60 30.60 30.60 0.3K
15:14 30.64 30.64 30.64 30.64 0.4K
15:15 30.64 30.64 30.64 30.64 0.9K
15:16 30.67 30.67 30.66 30.66 1.6K
15:17 30.67 30.67 30.67 30.67 1.8K
15:21 30.68 30.69 30.68 30.69 1.8K
15:23 30.69 30.69 30.69 30.69 0.8K
15:29 30.69 30.69 30.69 30.69 1.4K
15:30 30.68 30.69 30.68 30.69 2.2K
15:31 30.69 30.69 30.69 30.69 0.3K
15:32 30.69 30.71 30.69 30.71 2.9K
15:34 30.68 30.68 30.68 30.68 5.4K
15:35 30.65 30.65 30.65 30.65 1.7K
15:36 30.65 30.65 30.65 30.65 0.1K
15:37 30.63 30.63 30.63 30.63 0.5K
15:39 30.63 30.64 30.63 30.64 2.5K
15:40 30.64 30.69 30.64 30.69 1.5K
15:41 30.66 30.66 30.66 30.66 0.3K
15:42 30.68 30.68 30.66 30.66 0.6K
15:43 30.64 30.66 30.64 30.66 0.9K
15:45 30.64 30.64 30.63 30.63 1.2K
15:46 30.64 30.64 30.64 30.64 0.3K
15:48 30.64 30.64 30.62 30.64 1.4K
15:49 30.66 30.72 30.66 30.72 2.7K
15:50 30.71 30.71 30.69 30.70 4.2K
15:51 30.67 30.67 30.67 30.67 0.2K
15:52 30.67 30.67 30.66 30.66 1.4K
15:53 30.66 30.71 30.66 30.71 3.5K
15:54 30.72 30.77 30.72 30.77 3.6K
15:55 30.79 30.82 30.79 30.82 3.3K
15:56 30.80 30.80 30.76 30.76 3.6K
15:57 30.75 30.76 30.73 30.73 2.7K
15:58 30.75 30.76 30.73 30.76 3.4K
15:59 30.75 30.80 30.74 30.80 79.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available