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 30.55 30.55 30.42 30.42 22.7K
09:31 30.38 30.38 30.38 30.38 0.1K
09:32 30.42 30.55 30.42 30.55 2.9K
09:33 30.56 30.65 30.56 30.65 2.9K
09:35 30.52 30.64 30.52 30.60 3.6K
09:36 30.60 30.60 30.60 30.60 0.2K
09:37 30.68 30.85 30.68 30.85 4.1K
09:38 30.82 30.95 30.82 30.95 0.8K
09:39 30.77 30.77 30.77 30.77 1.8K
09:40 30.79 30.95 30.79 30.95 0.7K
09:41 30.63 30.77 30.63 30.77 0.2K
09:42 30.70 30.84 30.70 30.80 1.3K
09:45 30.80 30.80 30.80 30.80 0.2K
09:48 30.95 30.95 30.82 30.83 0.8K
09:49 30.94 30.96 30.94 30.95 0.7K
09:50 30.98 31.05 30.98 31.05 1.0K
09:51 31.05 31.05 31.05 31.05 0.4K
09:52 31.17 31.17 31.17 31.17 0.4K
09:53 31.12 31.12 31.03 31.06 2.3K
09:54 31.07 31.07 31.07 31.07 0.6K
09:55 31.05 31.05 31.03 31.03 1.3K
09:57 31.00 31.00 31.00 31.00 0.7K
09:58 31.01 31.01 31.01 31.01 0.9K
10:00 30.99 30.99 30.99 30.99 0.8K
10:09 30.79 30.79 30.52 30.52 4.0K
10:10 30.62 30.62 30.62 30.62 0.8K
10:16 30.74 30.74 30.74 30.74 0.2K
10:17 30.66 30.66 30.66 30.66 0.7K
10:22 30.70 30.70 30.70 30.70 0.8K
10:24 30.79 30.79 30.79 30.79 1.6K
10:25 30.77 30.77 30.77 30.77 1.8K
10:28 30.81 30.81 30.81 30.81 1.3K
10:29 30.83 30.83 30.83 30.83 0.2K
10:31 30.82 30.82 30.82 30.82 0.2K
10:32 30.79 30.79 30.79 30.79 0.3K
10:33 30.80 30.80 30.80 30.80 1.5K
10:40 30.93 30.93 30.92 30.92 1.6K
10:42 30.95 30.95 30.95 30.95 0.4K
10:46 30.91 30.91 30.91 30.91 0.3K
10:47 30.90 30.90 30.84 30.84 0.7K
10:49 30.78 30.80 30.78 30.80 0.7K
10:52 30.74 30.74 30.74 30.74 0.7K
10:53 30.82 30.82 30.78 30.78 0.7K
10:54 30.78 30.78 30.78 30.78 0.4K
10:58 30.78 30.78 30.78 30.78 0.4K
11:01 30.83 30.83 30.83 30.83 0.8K
11:02 30.84 30.84 30.84 30.84 0.1K
11:03 30.84 30.84 30.84 30.84 0.5K
11:05 30.83 30.87 30.83 30.87 1.5K
11:06 30.87 30.90 30.87 30.90 2.3K
11:07 30.84 30.84 30.76 30.76 2.3K
11:12 30.73 30.73 30.73 30.73 1.0K
11:16 30.73 30.73 30.73 30.73 0.9K
11:17 30.71 30.71 30.71 30.71 0.1K
11:20 30.73 30.73 30.73 30.73 0.2K
11:23 30.72 30.72 30.72 30.72 1.0K
11:24 30.72 30.72 30.72 30.72 0.5K
11:26 30.72 30.73 30.72 30.73 0.6K
11:27 30.73 30.73 30.73 30.73 0.7K
11:32 30.76 30.76 30.76 30.76 1.4K
11:33 30.73 30.80 30.73 30.80 2.2K
11:40 30.81 30.86 30.81 30.86 1.3K
11:44 30.90 30.90 30.90 30.90 1.2K
11:48 30.87 30.87 30.87 30.87 3.0K
11:49 30.85 30.85 30.85 30.85 0.6K
11:50 30.87 30.87 30.87 30.87 0.8K
11:53 30.88 30.88 30.88 30.88 0.5K
11:54 30.88 30.88 30.88 30.88 0.2K
11:57 30.86 30.89 30.86 30.89 2.5K
12:00 30.91 31.00 30.91 31.00 2.0K
12:04 31.02 31.02 31.02 31.02 1.1K
12:08 30.95 30.99 30.93 30.99 0.7K
12:09 31.00 31.00 31.00 31.00 0.3K
12:11 30.94 30.94 30.94 30.94 0.4K
12:13 30.93 30.93 30.93 30.93 0.6K
12:23 30.92 30.92 30.92 30.92 0.5K
12:25 30.92 30.92 30.92 30.92 0.4K
12:26 30.92 30.92 30.92 30.92 0.1K
12:28 30.92 30.92 30.92 30.92 0.5K
12:34 30.90 30.95 30.90 30.94 0.8K
12:35 31.00 31.00 31.00 31.00 2.0K
12:40 31.00 31.00 31.00 31.00 0.6K
12:41 31.02 31.02 31.02 31.02 0.1K
12:43 30.96 30.99 30.96 30.99 1.2K
12:45 31.03 31.03 31.02 31.02 0.4K
12:46 31.05 31.05 31.02 31.02 1.8K
12:48 31.04 31.04 31.04 31.03 0.5K
12:54 31.01 31.01 31.01 31.01 0.4K
12:59 31.00 31.00 31.00 31.00 0.7K
13:03 31.01 31.01 31.01 31.01 0.2K
13:04 31.01 31.01 31.01 31.01 0.7K
13:06 30.98 30.98 30.98 30.98 0.3K
13:12 30.96 30.96 30.94 30.94 2.0K
13:14 30.96 30.96 30.96 30.96 0.3K
13:15 30.94 30.94 30.93 30.93 0.9K
13:18 30.94 30.94 30.94 30.94 0.4K
13:19 30.89 30.96 30.89 30.96 3.3K
13:20 30.97 30.97 30.97 30.97 0.4K
13:21 30.93 30.93 30.93 30.93 0.3K
13:26 30.97 30.97 30.97 30.97 0.8K
13:29 30.87 30.87 30.84 30.84 1.0K
13:30 30.97 30.97 30.97 30.97 0.2K
13:32 30.86 30.86 30.86 30.86 0.4K
13:35 30.92 30.92 30.92 30.92 0.6K
13:36 30.94 31.00 30.94 31.00 2.1K
13:39 31.03 31.03 31.03 31.03 0.3K
13:43 31.01 31.01 31.01 31.01 0.9K
13:44 30.97 30.97 30.94 30.94 2.4K
13:45 30.91 30.91 30.91 30.91 0.4K
13:48 30.95 30.98 30.95 30.98 0.6K
13:50 30.94 30.94 30.94 30.94 0.7K
13:53 30.93 30.93 30.93 30.93 0.8K
13:58 30.93 30.93 30.93 30.93 0.1K
13:59 30.93 30.93 30.93 30.93 2.8K
14:01 30.95 30.95 30.95 30.95 0.6K
14:02 30.95 30.95 30.95 30.95 0.3K
14:03 31.01 31.01 31.01 31.01 0.2K
14:04 30.96 30.96 30.96 30.96 0.8K
14:05 30.95 30.95 30.95 30.95 0.2K
14:06 30.95 30.95 30.95 30.95 0.5K
14:07 30.99 30.99 30.99 30.99 0.3K
14:09 30.99 30.99 30.99 30.99 1.1K
14:13 30.92 30.92 30.92 30.92 0.2K
14:14 30.94 30.94 30.94 30.94 0.4K
14:15 30.91 30.91 30.91 30.91 0.4K
14:16 30.91 30.91 30.91 30.91 0.4K
14:17 30.90 30.90 30.90 30.90 0.4K
14:19 30.97 30.99 30.97 30.99 2.6K
14:22 30.97 31.00 30.97 30.99 1.8K
14:23 31.00 31.00 31.00 31.00 0.2K
14:24 30.98 30.99 30.98 30.99 1.3K
14:30 31.02 31.02 31.02 31.02 1.0K
14:31 31.06 31.06 31.06 31.06 0.9K
14:32 31.06 31.06 31.05 31.05 1.0K
14:38 31.04 31.04 31.04 31.04 0.9K
14:40 31.05 31.05 31.05 31.05 1.3K
14:45 31.04 31.04 31.04 31.04 1.8K
14:47 31.02 31.02 31.01 31.01 0.7K
14:48 30.98 30.98 30.98 30.98 0.9K
14:51 31.01 31.01 31.01 31.01 1.3K
14:53 31.00 31.00 31.00 31.00 1.0K
14:58 31.05 31.06 31.05 31.06 4.0K
15:00 31.04 31.04 31.04 31.04 0.2K
15:01 31.02 31.02 31.02 31.02 0.6K
15:02 30.99 30.99 30.99 30.99 1.1K
15:03 30.97 30.97 30.97 30.97 0.8K
15:09 30.91 30.91 30.91 30.91 0.6K
15:10 30.93 30.93 30.93 30.93 0.4K
15:11 30.93 30.93 30.93 30.93 0.5K
15:12 30.93 31.08 30.93 31.08 3.2K
15:13 31.09 31.09 31.09 31.09 0.8K
15:14 31.09 31.09 31.09 31.09 0.3K
15:15 31.09 31.09 31.09 31.09 0.5K
15:16 31.09 31.09 31.09 31.09 0.3K
15:17 31.10 31.10 31.10 31.10 0.2K
15:18 31.10 31.10 31.10 31.10 1.7K
15:19 31.10 31.10 31.10 31.10 1.2K
15:22 31.11 31.11 31.10 31.10 0.5K
15:23 31.12 31.12 31.12 31.12 1.3K
15:25 31.12 31.12 31.12 31.12 1.2K
15:26 31.14 31.14 31.12 31.12 3.7K
15:28 31.18 31.25 31.18 31.25 3.3K
15:29 31.27 31.28 31.25 31.28 1.4K
15:30 31.27 31.36 31.27 31.36 6.3K
15:31 31.37 31.37 31.37 31.37 0.6K
15:32 31.40 31.44 31.40 31.41 4.4K
15:33 31.40 31.40 31.40 31.40 1.1K
15:34 31.39 31.39 31.39 31.39 0.4K
15:35 31.41 31.41 31.40 31.40 5.2K
15:36 31.40 31.40 31.40 31.40 0.4K
15:37 31.46 31.46 31.46 31.46 1.6K
15:38 31.45 31.56 31.45 31.56 4.7K
15:39 31.55 31.58 31.55 31.58 1.6K
15:40 31.60 31.61 31.60 31.61 1.2K
15:42 31.55 31.58 31.55 31.55 3.1K
15:43 31.53 31.55 31.53 31.55 2.7K
15:45 31.55 31.56 31.55 31.56 0.5K
15:46 31.55 31.56 31.55 31.56 1.5K
15:47 31.56 31.58 31.55 31.55 3.4K
15:48 31.59 31.59 31.59 31.59 0.9K
15:49 31.60 31.62 31.60 31.61 1.0K
15:50 31.61 31.63 31.61 31.63 3.7K
15:51 31.63 31.63 31.63 31.63 1.6K
15:52 31.66 31.66 31.66 31.66 2.1K
15:53 31.71 31.71 31.64 31.64 3.3K
15:54 31.62 31.66 31.62 31.66 5.9K
15:55 31.61 31.66 31.61 31.66 3.9K
15:56 31.67 31.67 31.62 31.62 2.4K
15:57 31.64 31.65 31.56 31.59 5.1K
15:58 31.59 31.59 31.56 31.56 5.5K
15:59 31.56 31.60 31.54 31.54 77.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available