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 31.63 31.63 31.63 31.63 4.6K
09:31 31.52 31.52 31.52 31.52 0.6K
09:32 31.47 31.47 31.47 31.47 0.7K
09:38 31.44 31.44 31.37 31.37 0.8K
09:39 31.36 31.36 31.36 31.36 0.8K
09:40 31.25 31.25 31.18 31.18 1.0K
09:41 31.29 31.29 31.29 31.29 2.0K
09:44 31.29 31.29 31.29 31.29 0.8K
09:47 31.35 31.35 31.30 31.30 1.1K
09:49 31.37 31.37 31.37 31.37 1.0K
09:50 31.37 31.37 31.37 31.37 0.2K
09:51 31.37 31.37 31.37 31.37 0.4K
09:54 31.52 31.52 31.52 31.52 0.6K
09:59 31.29 31.29 31.29 31.29 0.2K
10:00 31.34 31.34 31.24 31.24 5.8K
10:01 31.43 31.43 31.43 31.43 1.0K
10:02 31.35 31.38 31.35 31.38 1.1K
10:03 31.28 31.28 31.28 31.28 0.5K
10:04 31.22 31.22 31.22 31.21 0.3K
10:05 31.30 31.30 31.30 31.30 0.5K
10:06 31.35 31.35 31.35 31.35 0.1K
10:07 31.36 31.36 31.36 31.36 0.4K
10:08 31.35 31.36 31.35 31.36 0.5K
10:09 31.38 31.39 31.38 31.39 1.3K
10:12 31.38 31.38 31.38 31.38 0.9K
10:14 31.40 31.40 31.39 31.39 0.4K
10:15 31.38 31.42 31.38 31.42 1.2K
10:16 31.32 31.32 31.32 31.32 2.6K
10:21 31.18 31.18 31.13 31.13 2.2K
10:26 30.99 30.99 30.99 30.99 1.1K
10:30 30.92 30.92 30.92 30.92 2.5K
10:32 30.82 30.82 30.82 30.82 0.9K
10:34 30.95 30.95 30.95 30.95 1.4K
10:35 30.96 30.96 30.96 30.96 1.0K
10:38 30.82 30.82 30.82 30.82 1.0K
10:44 30.90 30.90 30.90 30.90 0.4K
10:48 30.94 30.94 30.90 30.90 0.2K
10:49 30.93 30.93 30.93 30.93 0.4K
10:50 30.90 30.90 30.90 30.90 1.5K
10:54 30.74 30.79 30.74 30.79 0.7K
10:56 30.81 30.81 30.81 30.81 0.7K
10:57 30.80 30.80 30.80 30.80 2.2K
11:07 30.74 30.74 30.74 30.74 1.4K
11:13 30.80 30.80 30.80 30.80 0.3K
11:14 30.70 30.70 30.65 30.65 2.0K
11:17 30.59 30.66 30.59 30.66 1.1K
11:18 30.65 30.65 30.65 30.65 0.5K
11:20 30.67 30.67 30.67 30.67 0.1K
11:21 30.56 30.60 30.54 30.60 0.8K
11:23 30.66 30.66 30.66 30.66 0.8K
11:25 30.72 30.73 30.72 30.73 1.0K
11:28 30.73 30.73 30.73 30.73 0.8K
11:29 30.76 30.76 30.76 30.76 0.6K
11:30 30.73 30.76 30.73 30.76 0.4K
11:32 30.69 30.69 30.67 30.69 2.1K
11:38 30.82 30.82 30.82 30.82 3.4K
11:40 30.88 30.88 30.83 30.83 3.9K
11:41 30.90 30.90 30.90 30.90 0.3K
11:43 30.86 30.86 30.86 30.86 0.1K
11:46 30.86 30.86 30.86 30.86 0.6K
11:52 30.84 30.84 30.84 30.84 0.3K
11:55 30.80 30.80 30.80 30.80 0.6K
11:57 30.75 30.75 30.75 30.75 0.4K
11:58 30.81 30.81 30.81 30.81 2.3K
12:00 30.87 30.87 30.76 30.76 2.5K
12:01 30.77 30.77 30.77 30.77 0.6K
12:05 30.76 30.76 30.76 30.76 0.7K
12:08 30.73 30.73 30.73 30.73 0.3K
12:09 30.68 30.68 30.68 30.68 0.1K
12:10 30.66 30.66 30.63 30.66 3.0K
12:16 30.68 30.68 30.68 30.68 1.4K
12:20 30.67 30.67 30.67 30.67 0.1K
12:22 30.66 30.66 30.66 30.66 0.5K
12:24 30.71 30.71 30.71 30.71 0.3K
12:27 30.64 30.64 30.64 30.64 0.3K
12:29 30.60 30.60 30.60 30.60 2.1K
12:33 30.67 30.67 30.67 30.67 0.5K
12:37 30.64 30.64 30.64 30.64 0.4K
12:38 30.71 30.71 30.71 30.71 0.8K
12:44 30.67 30.67 30.67 30.67 0.4K
12:46 30.67 30.67 30.67 30.67 0.8K
12:48 30.61 30.61 30.61 30.61 0.5K
12:52 30.64 30.64 30.62 30.62 2.2K
12:54 30.52 30.52 30.52 30.52 2.2K
13:15 30.62 30.62 30.62 30.62 0.7K
13:17 30.55 30.55 30.55 30.55 1.5K
13:19 30.55 30.55 30.55 30.55 0.9K
13:20 30.59 30.64 30.50 30.64 3.3K
13:24 30.66 30.66 30.66 30.66 1.4K
13:26 30.66 30.66 30.66 30.66 0.9K
13:28 30.68 30.68 30.68 30.68 0.4K
13:30 30.69 30.69 30.69 30.69 0.3K
13:31 30.76 30.76 30.76 30.76 0.9K
13:35 30.74 30.74 30.74 30.74 0.8K
13:39 30.76 30.76 30.76 30.76 0.2K
13:40 30.79 30.79 30.79 30.79 0.6K
13:41 30.80 30.85 30.80 30.85 1.3K
13:42 30.86 30.92 30.74 30.74 9.2K
13:46 30.84 30.84 30.84 30.84 1.8K
13:59 30.82 30.82 30.82 30.82 0.4K
14:00 30.96 30.96 30.96 30.96 10.9K
14:01 30.91 30.91 30.91 30.91 0.3K
14:06 30.92 30.92 30.81 30.81 3.3K
14:07 30.80 30.80 30.73 30.73 3.3K
14:08 30.71 30.77 30.71 30.77 2.8K
14:10 30.77 30.77 30.74 30.74 1.2K
14:11 30.67 30.67 30.67 30.67 0.8K
14:12 30.67 30.68 30.67 30.67 0.6K
14:14 30.67 30.67 30.67 30.67 0.7K
14:17 30.68 30.73 30.68 30.73 0.7K
14:18 30.73 30.73 30.73 30.73 0.6K
14:19 30.77 30.77 30.77 30.77 1.5K
14:21 30.80 30.80 30.80 30.80 2.0K
14:25 30.76 30.76 30.76 30.76 1.8K
14:26 30.78 30.78 30.75 30.75 1.1K
14:29 30.75 30.75 30.75 30.75 0.4K
14:30 30.78 30.78 30.78 30.78 0.4K
14:31 30.76 30.76 30.76 30.76 0.7K
14:33 30.84 30.84 30.84 30.84 0.7K
14:35 30.86 30.86 30.86 30.86 0.4K
14:42 30.80 30.80 30.80 30.80 0.8K
14:45 30.81 30.81 30.81 30.81 0.1K
14:46 30.80 30.80 30.80 30.80 1.8K
14:52 30.76 30.77 30.76 30.77 1.9K
14:53 30.68 30.68 30.68 30.68 0.2K
14:54 30.68 30.68 30.68 30.68 0.5K
14:56 30.73 30.73 30.73 30.73 0.5K
14:57 30.68 30.68 30.68 30.68 1.6K
15:01 30.71 30.71 30.71 30.71 1.4K
15:10 30.65 30.65 30.65 30.65 0.5K
15:11 30.68 30.68 30.68 30.68 3.6K
15:18 30.70 30.70 30.70 30.70 0.3K
15:20 30.71 30.71 30.70 30.70 2.7K
15:22 30.70 30.70 30.70 30.70 0.2K
15:23 30.69 30.69 30.69 30.69 1.4K
15:24 30.61 30.61 30.60 30.60 4.5K
15:25 30.58 30.58 30.58 30.58 0.1K
15:26 30.58 30.58 30.58 30.58 0.5K
15:28 30.61 30.76 30.61 30.76 2.8K
15:29 30.74 30.74 30.74 30.74 0.4K
15:30 30.75 30.75 30.74 30.74 0.2K
15:31 30.75 30.75 30.75 30.75 0.5K
15:32 30.75 30.75 30.75 30.75 0.2K
15:33 30.75 30.75 30.72 30.72 1.4K
15:34 30.70 30.70 30.62 30.63 2.7K
15:35 30.66 30.66 30.66 30.66 1.3K
15:37 30.71 30.71 30.71 30.71 1.2K
15:39 30.71 30.71 30.67 30.67 1.6K
15:40 30.71 30.71 30.71 30.71 1.8K
15:41 30.74 30.74 30.68 30.68 3.9K
15:42 30.68 30.75 30.68 30.75 2.5K
15:43 30.75 30.75 30.75 30.75 0.4K
15:44 30.75 30.75 30.75 30.75 0.5K
15:45 30.71 30.71 30.67 30.67 3.4K
15:47 30.69 30.69 30.69 30.69 1.3K
15:48 30.69 30.69 30.66 30.67 2.0K
15:49 30.66 30.69 30.66 30.69 2.7K
15:50 30.65 30.66 30.64 30.64 2.1K
15:51 30.61 30.61 30.61 30.61 1.1K
15:52 30.61 30.61 30.61 30.61 1.5K
15:53 30.63 30.63 30.61 30.61 4.0K
15:54 30.55 30.55 30.53 30.55 3.9K
15:55 30.55 30.57 30.55 30.57 2.7K
15:56 30.56 30.57 30.55 30.55 3.9K
15:57 30.56 30.56 30.53 30.54 3.9K
15:58 30.55 30.56 30.52 30.56 8.6K
15:59 30.55 30.57 30.53 30.56 60.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available