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 29.49 29.49 29.42 29.42 5.5K
09:31 29.25 29.25 29.20 29.20 1.4K
09:32 29.40 29.40 29.40 29.40 2.2K
09:33 29.40 29.40 29.40 29.40 2.1K
09:36 29.39 29.40 29.15 29.40 1.6K
09:38 29.43 29.52 29.43 29.52 3.3K
09:39 29.43 29.43 29.43 29.43 2.2K
09:40 29.50 29.50 29.50 29.50 0.2K
09:41 29.41 29.41 29.34 29.34 1.4K
09:43 29.32 29.32 29.32 29.32 0.3K
09:44 29.29 29.29 29.29 29.29 0.4K
09:45 29.31 29.31 29.31 29.31 0.5K
09:46 29.27 29.30 29.27 29.28 1.7K
09:48 29.35 29.35 29.35 29.35 1.0K
09:49 29.30 29.30 29.30 29.30 1.1K
09:53 29.29 29.37 29.29 29.37 0.9K
09:55 29.29 29.29 29.29 29.29 0.8K
09:56 29.37 29.37 29.37 29.37 1.5K
09:59 29.33 29.33 29.33 29.33 1.1K
10:00 29.29 29.29 29.29 29.29 0.2K
10:01 29.29 29.29 29.29 29.29 0.4K
10:03 29.32 29.32 29.24 29.24 1.2K
10:04 29.27 29.27 29.27 29.27 1.5K
10:07 28.95 28.96 28.95 28.96 8.3K
10:09 29.01 29.01 28.80 28.80 3.2K
10:10 28.75 28.84 28.75 28.84 3.3K
10:11 28.81 28.82 28.81 28.82 1.3K
10:13 28.89 28.89 28.84 28.84 2.5K
10:14 28.84 28.84 28.84 28.84 0.5K
10:15 28.84 28.84 28.84 28.84 2.9K
10:21 28.97 28.97 28.97 28.97 0.4K
10:25 29.08 29.08 29.08 29.08 2.2K
10:26 29.09 29.09 29.09 29.09 0.8K
10:28 29.10 29.10 29.10 29.10 0.2K
10:29 29.03 29.03 29.03 29.03 1.9K
10:30 29.05 29.05 29.01 29.01 0.2K
10:31 29.00 29.00 29.00 29.00 0.2K
10:32 29.00 29.00 29.00 29.00 0.3K
10:33 28.97 28.97 28.97 28.97 1.1K
10:36 29.06 29.08 29.06 29.08 0.8K
10:37 29.04 29.04 29.04 29.04 1.5K
10:45 29.03 29.03 29.03 29.03 0.1K
10:47 29.06 29.06 29.06 29.06 0.1K
10:49 29.06 29.06 29.06 29.06 0.2K
10:50 29.08 29.08 29.08 29.08 0.2K
10:51 29.07 29.07 29.07 29.07 0.2K
10:52 29.11 29.11 29.08 29.08 0.9K
10:54 29.13 29.13 29.13 29.13 0.2K
10:55 29.13 29.13 29.13 29.13 0.9K
11:03 29.09 29.09 29.09 29.09 0.3K
11:07 29.09 29.12 29.09 29.12 3.8K
11:09 29.12 29.12 29.12 29.12 0.6K
11:14 29.04 29.04 29.04 29.04 1.3K
11:15 29.09 29.09 29.09 29.09 0.3K
11:16 29.09 29.09 29.09 29.09 0.2K
11:17 29.12 29.12 29.10 29.10 2.6K
11:18 29.13 29.13 29.00 29.04 6.2K
11:21 28.99 28.99 28.99 28.99 0.3K
11:23 28.99 28.99 28.99 28.99 0.3K
11:24 29.02 29.02 29.02 29.02 0.1K
11:25 28.96 28.99 28.96 28.99 2.4K
11:28 29.01 29.03 29.01 29.03 0.5K
11:29 29.04 29.04 29.04 29.04 0.3K
11:31 29.07 29.07 29.07 29.07 0.2K
11:32 29.08 29.19 29.08 29.19 7.6K
11:37 29.15 29.15 29.15 29.15 1.0K
11:38 29.15 29.15 29.15 29.15 0.9K
11:42 29.15 29.15 29.15 29.15 1.8K
11:44 29.16 29.16 29.16 29.16 0.2K
11:46 29.16 29.16 29.16 29.16 0.1K
11:47 29.13 29.13 29.13 29.13 0.7K
11:48 29.08 29.10 29.08 29.10 0.6K
11:49 29.15 29.15 29.15 29.15 1.3K
11:51 29.12 29.12 29.12 29.12 0.5K
11:54 29.09 29.09 29.09 29.09 0.7K
11:58 29.07 29.07 29.07 29.07 1.0K
12:00 29.10 29.10 29.10 29.10 1.1K
12:06 29.10 29.18 29.10 29.18 1.6K
12:08 29.15 29.15 29.15 29.15 0.4K
12:09 29.21 29.21 29.21 29.21 0.4K
12:13 29.17 29.17 29.15 29.15 1.5K
12:14 29.19 29.24 29.19 29.24 2.2K
12:18 29.29 29.29 29.29 29.29 3.2K
12:19 29.23 29.23 29.23 29.23 1.7K
12:22 29.25 29.25 29.25 29.25 5.2K
12:24 29.18 29.18 29.18 29.18 1.3K
12:27 29.13 29.13 29.13 29.13 1.0K
12:39 29.13 29.13 29.13 29.13 1.1K
12:43 29.15 29.15 29.15 29.15 0.8K
12:45 29.18 29.19 29.11 29.19 2.8K
12:47 29.21 29.21 29.21 29.21 2.7K
12:52 29.20 29.20 29.20 29.20 0.8K
12:56 29.20 29.20 29.20 29.20 0.9K
13:00 29.17 29.17 29.17 29.17 0.4K
13:02 29.18 29.18 29.18 29.18 0.2K
13:03 29.17 29.17 29.17 29.17 0.2K
13:06 29.15 29.17 29.15 29.17 2.0K
13:09 29.18 29.18 29.18 29.18 0.3K
13:10 29.17 29.17 29.17 29.17 0.5K
13:12 29.19 29.19 29.19 29.19 0.3K
13:13 29.18 29.18 29.18 29.18 0.9K
13:18 29.11 29.11 29.11 29.11 0.3K
13:21 29.15 29.15 29.15 29.15 3.2K
13:22 29.19 29.19 29.19 29.19 0.1K
13:23 29.18 29.18 29.18 29.18 0.3K
13:25 29.21 29.21 29.21 29.21 1.1K
13:30 29.20 29.21 29.20 29.21 2.2K
13:34 29.21 29.21 29.21 29.21 0.2K
13:35 29.18 29.19 29.18 29.19 1.3K
13:36 29.11 29.22 29.11 29.22 5.8K
13:37 29.19 29.19 29.19 29.19 0.4K
13:40 29.20 29.20 29.20 29.20 1.1K
13:42 29.24 29.24 29.20 29.20 0.9K
13:46 29.24 29.24 29.21 29.21 0.7K
13:51 29.18 29.18 29.18 29.18 0.5K
13:53 29.20 29.21 29.20 29.21 2.3K
13:55 29.18 29.18 29.18 29.18 1.0K
13:56 29.17 29.17 29.17 29.17 2.1K
13:58 29.15 29.15 29.15 29.15 0.4K
14:01 29.16 29.17 29.16 29.17 1.0K
14:06 29.21 29.21 29.21 29.21 0.4K
14:08 29.24 29.24 29.24 29.24 3.5K
14:10 29.28 29.28 29.28 29.28 0.6K
14:12 29.24 29.24 29.24 29.24 1.2K
14:14 29.25 29.25 29.25 29.25 1.0K
14:21 29.23 29.23 29.23 29.23 0.2K
14:22 29.24 29.24 29.24 29.24 0.6K
14:28 29.20 29.20 29.20 29.20 0.6K
14:29 29.25 29.25 29.25 29.25 1.3K
14:30 29.27 29.27 29.27 29.27 1.4K
14:37 29.23 29.23 29.23 29.23 0.1K
14:38 29.20 29.20 29.20 29.20 0.4K
14:39 29.22 29.22 29.22 29.22 1.5K
14:40 29.19 29.19 29.19 29.19 0.8K
14:43 29.21 29.21 29.21 29.21 0.3K
14:47 29.29 29.29 29.27 29.27 6.3K
14:48 29.30 29.30 29.30 29.30 2.1K
14:49 29.30 29.30 29.30 29.30 0.5K
14:50 29.30 29.30 29.30 29.30 0.6K
14:53 29.29 29.29 29.29 29.29 0.5K
14:55 29.35 29.35 29.35 29.35 0.7K
14:57 29.33 29.33 29.33 29.33 0.5K
14:58 29.31 29.31 29.24 29.24 9.9K
14:59 29.25 29.25 29.25 29.25 0.3K
15:02 29.18 29.18 29.18 29.18 0.4K
15:03 29.18 29.18 29.18 29.18 0.4K
15:04 29.16 29.16 29.16 29.16 0.1K
15:06 29.16 29.16 29.16 29.16 0.2K
15:08 29.13 29.13 29.13 29.13 0.6K
15:10 29.17 29.17 29.17 29.17 0.3K
15:13 29.18 29.18 29.18 29.18 0.3K
15:15 29.18 29.18 29.18 29.18 0.4K
15:17 29.22 29.22 29.22 29.22 1.5K
15:21 29.27 29.27 29.24 29.24 1.3K
15:22 29.19 29.19 29.19 29.19 0.9K
15:25 29.18 29.18 29.18 29.18 0.2K
15:26 29.18 29.18 29.18 29.18 0.9K
15:28 29.18 29.18 29.18 29.18 0.7K
15:33 29.16 29.16 29.15 29.15 1.0K
15:34 29.18 29.18 29.18 29.18 0.9K
15:36 29.16 29.16 29.16 29.16 1.5K
15:37 29.13 29.13 29.13 29.13 0.6K
15:38 29.12 29.12 29.12 29.12 0.7K
15:40 29.15 29.21 29.15 29.21 0.7K
15:41 29.21 29.21 29.16 29.16 6.0K
15:42 29.21 29.21 29.21 29.21 1.5K
15:43 29.20 29.22 29.20 29.22 0.6K
15:44 29.21 29.21 29.21 29.21 0.7K
15:47 29.12 29.12 29.10 29.12 3.3K
15:48 29.12 29.15 29.12 29.15 1.6K
15:50 29.13 29.13 29.11 29.11 3.1K
15:51 29.10 29.10 29.10 29.10 0.4K
15:52 29.12 29.12 29.09 29.09 2.0K
15:53 29.12 29.12 29.09 29.11 3.5K
15:54 29.09 29.13 29.08 29.13 4.2K
15:55 29.11 29.11 29.11 29.11 0.7K
15:56 29.14 29.19 29.14 29.16 3.7K
15:57 29.13 29.15 29.13 29.15 0.8K
15:58 29.16 29.23 29.16 29.19 7.3K
15:59 29.19 29.19 29.11 29.14 61.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available