Phibro

PAHC
🏛️ usa →
40.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.50 30.50 29.59 29.94 16.4K
09:32 29.94 29.94 29.94 29.94 0.4K
09:35 30.00 30.00 30.00 30.00 0.2K
09:36 29.50 29.82 29.50 29.82 0.6K
09:37 29.80 29.80 29.80 29.80 0.3K
09:39 29.82 29.82 29.82 29.82 0.2K
09:40 30.09 30.09 30.09 30.09 0.7K
09:43 30.00 30.00 30.00 30.00 0.3K
09:44 30.08 30.08 29.96 29.96 4.1K
09:46 29.68 29.87 29.68 29.87 1.5K
09:47 29.89 29.89 29.68 29.68 1.1K
09:51 29.75 29.75 29.75 29.75 0.6K
09:52 29.74 29.74 29.74 29.74 0.3K
09:53 29.77 29.77 29.76 29.76 0.5K
09:54 29.76 29.82 29.76 29.82 1.4K
09:59 29.77 29.77 29.74 29.74 8.0K
10:00 29.74 29.74 29.74 29.74 0.6K
10:02 29.75 29.75 29.75 29.75 0.3K
10:05 29.53 29.53 29.53 29.53 0.9K
10:08 29.53 29.75 29.53 29.75 0.8K
10:09 29.75 29.75 29.75 29.75 0.3K
10:11 29.75 29.75 29.75 29.75 0.2K
10:12 29.53 29.53 29.53 29.53 0.7K
10:13 29.57 29.75 29.57 29.75 0.5K
10:15 29.76 29.76 29.56 29.56 0.9K
10:20 29.72 29.72 29.71 29.71 0.6K
10:21 29.74 29.74 29.69 29.69 1.7K
10:22 29.69 29.69 29.69 29.69 1.3K
10:24 29.69 29.69 29.69 29.69 0.4K
10:25 29.69 29.76 29.69 29.76 6.2K
10:26 29.90 29.90 29.79 29.79 2.4K
10:28 29.96 29.96 29.96 29.96 1.4K
10:33 29.99 29.99 29.99 29.99 1.0K
10:34 29.89 29.89 29.75 29.75 1.8K
10:36 29.87 29.87 29.87 29.87 2.8K
10:39 29.74 29.90 29.74 29.90 0.6K
10:40 29.89 29.89 29.89 29.89 0.7K
10:45 29.80 29.80 29.80 29.80 0.1K
10:46 29.80 29.80 29.80 29.80 0.6K
10:49 29.82 29.82 29.82 29.82 0.2K
10:50 29.77 29.77 29.77 29.77 0.9K
10:58 29.86 29.90 29.86 29.90 1.6K
11:02 29.91 29.91 29.91 29.91 0.5K
11:03 29.91 29.91 29.91 29.91 0.2K
11:04 29.91 29.91 29.91 29.91 0.3K
11:06 29.91 29.91 29.91 29.91 0.6K
11:07 29.96 29.96 29.96 29.96 0.3K
11:08 29.91 29.97 29.91 29.97 0.8K
11:11 29.86 29.91 29.86 29.91 0.6K
11:12 29.84 29.84 29.84 29.84 1.3K
11:13 29.68 29.77 29.68 29.77 9.0K
11:15 29.77 29.77 29.77 29.77 0.3K
11:16 29.73 29.73 29.73 29.73 1.0K
11:19 29.77 29.77 29.77 29.77 0.8K
11:24 29.79 29.79 29.79 29.79 0.3K
11:25 29.79 29.79 29.79 29.79 1.9K
11:31 29.71 29.71 29.71 29.71 1.2K
11:32 29.79 29.79 29.79 29.79 0.9K
11:38 29.69 29.69 29.69 29.69 1.8K
11:39 29.66 29.66 29.66 29.66 0.2K
11:40 29.65 29.65 29.65 29.65 1.4K
11:42 29.62 29.66 29.62 29.66 2.0K
11:43 29.61 29.61 29.61 29.61 3.1K
11:44 29.71 29.71 29.71 29.71 1.2K
11:45 29.63 29.63 29.63 29.63 0.6K
11:48 29.74 29.74 29.74 29.74 1.3K
11:50 29.66 29.66 29.66 29.66 0.5K
11:52 29.82 29.82 29.82 29.82 0.1K
11:53 29.74 29.81 29.74 29.81 1.3K
11:55 29.78 29.78 29.78 29.78 0.2K
11:56 29.93 29.93 29.93 29.93 0.2K
11:57 29.94 29.94 29.83 29.83 1.4K
12:00 29.94 29.94 29.94 29.94 0.2K
12:02 29.93 29.96 29.93 29.96 5.2K
12:04 29.96 30.04 29.96 30.04 11.3K
12:09 30.25 30.25 30.25 30.25 1.7K
12:14 30.10 30.10 30.10 30.10 2.2K
12:15 30.03 30.03 30.03 30.03 0.2K
12:16 30.03 30.03 30.03 30.03 7.9K
12:20 30.03 30.03 30.03 30.03 0.6K
12:25 29.98 29.98 29.98 29.98 0.2K
12:26 30.01 30.01 30.01 30.01 0.8K
12:31 29.96 29.96 29.96 29.96 0.3K
12:32 30.00 30.00 30.00 30.00 0.2K
12:36 29.96 29.96 29.96 29.96 0.8K
12:37 29.91 29.95 29.91 29.95 5.6K
12:40 29.92 29.92 29.92 29.92 0.9K
12:41 29.90 29.90 29.90 29.90 0.5K
12:43 29.90 29.90 29.90 29.90 0.3K
12:44 29.88 29.88 29.88 29.88 0.4K
12:45 29.89 29.89 29.89 29.89 1.6K
12:50 29.84 29.84 29.82 29.82 2.5K
13:00 29.78 29.78 29.78 29.78 0.4K
13:03 29.93 29.93 29.93 29.93 0.3K
13:04 29.93 29.93 29.93 29.93 0.6K
13:10 29.84 29.84 29.84 29.84 1.0K
13:11 29.83 29.83 29.83 29.83 0.1K
13:12 29.80 29.80 29.80 29.80 0.1K
13:13 29.80 29.80 29.80 29.80 0.5K
13:15 29.80 29.80 29.80 29.80 1.1K
13:18 29.80 29.80 29.80 29.80 0.8K
13:24 29.83 29.83 29.83 29.83 1.1K
13:26 29.92 29.92 29.92 29.92 0.4K
13:30 29.92 29.92 29.92 29.92 1.5K
13:31 30.00 30.00 30.00 30.00 0.5K
13:33 29.90 29.90 29.90 29.90 1.2K
13:34 29.88 29.89 29.88 29.89 0.5K
13:35 29.89 29.89 29.87 29.87 4.3K
13:38 29.91 29.91 29.91 29.91 0.9K
13:42 29.92 29.92 29.92 29.92 0.6K
13:47 29.93 29.93 29.93 29.93 0.1K
13:48 29.88 29.88 29.88 29.88 1.2K
13:50 29.92 29.92 29.86 29.86 0.9K
13:51 29.84 29.84 29.81 29.82 14.5K
13:54 29.81 29.81 29.81 29.81 1.0K
13:58 29.82 29.82 29.82 29.82 0.2K
14:01 29.89 29.89 29.64 29.64 7.4K
14:02 29.66 29.66 29.66 29.66 0.3K
14:03 29.71 29.71 29.71 29.71 0.7K
14:04 29.66 29.66 29.66 29.66 1.0K
14:11 29.81 29.81 29.79 29.79 2.8K
14:14 29.80 29.80 29.80 29.80 0.2K
14:15 29.71 29.71 29.71 29.71 2.3K
14:18 29.75 29.75 29.75 29.75 0.7K
14:24 29.79 29.79 29.79 29.79 0.4K
14:25 29.79 29.79 29.79 29.79 1.2K
14:28 29.75 29.77 29.75 29.77 1.6K
14:33 29.77 29.77 29.77 29.77 0.3K
14:35 29.76 29.76 29.71 29.71 1.7K
14:36 29.70 29.70 29.70 29.70 0.5K
14:39 29.69 29.69 29.69 29.69 0.3K
14:40 29.65 29.65 29.65 29.65 0.4K
14:41 29.69 29.69 29.65 29.65 1.5K
14:44 29.66 29.66 29.66 29.66 0.2K
14:45 29.66 29.66 29.66 29.66 0.6K
14:48 29.73 29.73 29.73 29.73 0.2K
14:50 29.70 29.71 29.70 29.70 0.7K
14:51 29.70 29.70 29.70 29.70 0.2K
14:52 29.72 29.72 29.70 29.70 1.1K
14:53 29.70 29.70 29.70 29.70 0.6K
14:55 29.73 29.73 29.73 29.73 1.4K
15:02 29.71 29.71 29.71 29.71 0.5K
15:06 29.68 29.68 29.68 29.68 0.1K
15:07 29.70 29.72 29.70 29.72 1.4K
15:08 29.73 29.78 29.73 29.78 1.0K
15:09 29.79 29.79 29.75 29.75 2.5K
15:10 29.73 29.73 29.73 29.73 0.6K
15:12 29.69 29.76 29.69 29.76 0.6K
15:13 29.73 29.73 29.73 29.73 1.4K
15:19 29.81 29.81 29.74 29.74 5.6K
15:25 29.69 29.74 29.69 29.74 1.5K
15:26 29.74 29.74 29.74 29.74 0.5K
15:29 29.74 29.74 29.74 29.74 0.4K
15:31 29.77 29.78 29.76 29.78 1.2K
15:32 29.82 29.82 29.82 29.82 0.2K
15:33 29.82 29.82 29.81 29.81 1.1K
15:35 29.81 29.81 29.81 29.81 0.7K
15:37 29.81 29.81 29.81 29.81 0.3K
15:39 29.83 29.83 29.75 29.75 3.1K
15:40 29.75 29.75 29.75 29.75 0.5K
15:41 29.79 29.81 29.79 29.81 1.4K
15:44 29.83 29.83 29.83 29.83 1.8K
15:48 29.79 29.79 29.79 29.79 0.3K
15:49 29.77 29.77 29.77 29.77 1.1K
15:50 29.79 29.80 29.79 29.80 1.8K
15:51 29.80 29.80 29.80 29.80 0.9K
15:53 29.92 29.92 29.90 29.90 2.8K
15:54 29.88 29.88 29.85 29.85 2.4K
15:55 29.88 29.88 29.88 29.88 1.4K
15:56 29.88 29.88 29.85 29.85 3.5K
15:57 29.83 29.83 29.82 29.82 1.8K
15:58 29.82 29.84 29.82 29.84 4.6K
15:59 29.84 29.86 29.77 29.79 51.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available