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 29.61 29.70 29.61 29.70 5.0K
09:33 29.67 29.67 29.67 29.67 1.0K
09:35 29.67 29.67 29.67 29.67 0.3K
09:36 29.67 29.67 29.67 29.67 0.3K
09:37 29.68 29.68 29.68 29.68 0.4K
09:41 29.68 29.68 29.68 29.68 0.6K
09:48 29.68 29.68 29.62 29.62 0.4K
09:49 29.76 29.76 29.58 29.58 6.2K
09:50 29.61 29.61 29.61 29.61 0.3K
09:52 29.40 29.40 29.40 29.40 3.0K
10:01 29.65 29.65 29.64 29.64 1.6K
10:05 29.65 29.69 29.62 29.69 3.6K
10:07 29.68 29.68 29.68 29.68 0.1K
10:08 29.61 29.61 29.61 29.61 0.6K
10:11 29.61 29.61 29.61 29.61 0.6K
10:12 29.68 29.68 29.68 29.68 0.2K
10:14 29.54 29.54 29.54 29.54 0.8K
10:17 29.48 29.48 29.48 29.48 0.4K
10:20 29.56 29.56 29.56 29.56 0.7K
10:29 29.56 29.58 29.56 29.58 1.3K
10:34 29.57 29.57 29.49 29.49 2.0K
10:41 29.35 29.35 29.35 29.35 3.8K
10:47 29.40 29.40 29.40 29.40 0.7K
10:51 29.48 29.48 29.48 29.48 0.6K
10:57 29.38 29.38 29.38 29.38 0.2K
11:00 29.41 29.41 29.41 29.41 0.6K
11:03 29.41 29.41 29.41 29.41 0.1K
11:04 29.38 29.48 29.38 29.48 0.9K
11:05 29.48 29.48 29.48 29.48 0.9K
11:06 29.40 29.40 29.40 29.40 0.3K
11:09 29.39 29.39 29.39 29.39 0.7K
11:10 29.47 29.50 29.47 29.50 4.4K
11:12 29.46 29.46 29.40 29.40 2.5K
11:15 29.34 29.34 29.34 29.34 0.5K
11:17 29.37 29.37 29.37 29.37 0.8K
11:21 29.36 29.36 29.36 29.36 0.6K
11:23 29.36 29.36 29.36 29.36 0.4K
11:24 29.38 29.38 29.38 29.38 0.4K
11:27 29.39 29.39 29.39 29.39 2.3K
11:28 29.36 29.36 29.36 29.36 0.2K
11:29 29.36 29.36 29.36 29.36 2.2K
11:30 29.36 29.36 29.36 29.36 0.6K
11:32 29.36 29.36 29.36 29.36 1.1K
11:38 29.36 29.36 29.36 29.36 1.2K
11:45 29.35 29.35 29.35 29.35 0.2K
11:47 29.33 29.41 29.33 29.41 5.1K
11:51 29.43 29.43 29.43 29.43 1.3K
11:54 29.43 29.43 29.43 29.43 1.7K
12:02 29.46 29.46 29.46 29.46 0.1K
12:04 29.51 29.51 29.51 29.51 1.3K
12:08 29.47 29.47 29.47 29.47 0.1K
12:09 29.54 29.54 29.54 29.54 0.5K
12:15 29.51 29.55 29.50 29.55 1.5K
12:18 29.56 29.56 29.56 29.56 2.5K
12:22 29.63 29.63 29.63 29.63 0.4K
12:24 29.64 29.64 29.64 29.64 1.4K
12:41 29.62 29.62 29.62 29.62 0.3K
12:43 29.80 29.80 29.80 29.80 5.5K
12:48 29.78 29.78 29.78 29.78 0.7K
12:54 29.75 29.75 29.71 29.71 2.2K
12:55 29.76 29.76 29.76 29.76 0.1K
12:56 29.76 29.76 29.76 29.76 2.0K
13:05 29.74 29.75 29.74 29.75 0.3K
13:07 29.72 29.75 29.72 29.75 0.5K
13:11 29.77 29.78 29.77 29.78 0.3K
13:12 29.75 29.75 29.71 29.71 4.2K
13:15 29.72 29.72 29.72 29.72 0.9K
13:19 29.78 29.78 29.78 29.78 1.1K
13:23 29.76 29.76 29.76 29.76 2.8K
13:24 29.74 29.74 29.74 29.74 0.4K
13:25 29.73 29.73 29.73 29.73 3.1K
13:26 29.72 29.72 29.72 29.72 0.7K
13:28 29.70 29.70 29.70 29.70 0.3K
13:29 29.70 29.70 29.70 29.70 0.3K
13:30 29.72 29.72 29.72 29.72 0.5K
13:31 29.73 29.73 29.73 29.73 1.9K
13:38 29.72 29.72 29.72 29.72 0.6K
13:41 29.76 29.84 29.76 29.84 5.9K
13:42 29.80 29.82 29.78 29.80 6.2K
13:43 29.82 29.82 29.82 29.82 0.5K
13:47 29.83 29.83 29.83 29.83 0.1K
13:48 29.79 29.79 29.79 29.79 0.9K
13:49 29.81 29.81 29.75 29.79 3.0K
13:53 29.79 29.79 29.79 29.79 0.3K
13:54 29.79 29.79 29.79 29.79 0.3K
13:55 29.78 29.78 29.78 29.78 0.2K
13:57 29.78 29.78 29.78 29.78 0.1K
13:58 29.75 29.75 29.75 29.75 0.5K
13:59 29.78 29.78 29.78 29.78 1.4K
14:00 29.78 29.78 29.78 29.78 0.5K
14:01 29.78 29.78 29.78 29.78 0.1K
14:02 29.78 29.83 29.78 29.83 3.2K
14:04 29.81 29.81 29.81 29.81 0.1K
14:05 29.80 29.80 29.80 29.80 2.6K
14:06 29.82 29.82 29.76 29.76 3.3K
14:10 29.78 29.79 29.78 29.79 2.6K
14:13 29.80 29.80 29.80 29.80 0.2K
14:14 29.82 29.82 29.82 29.82 0.6K
14:16 29.82 29.86 29.82 29.86 1.3K
14:17 29.88 29.88 29.88 29.88 0.3K
14:18 29.89 29.89 29.84 29.84 1.9K
14:19 29.83 29.83 29.83 29.83 0.4K
14:22 29.82 29.82 29.80 29.80 1.4K
14:23 29.80 29.80 29.79 29.79 0.3K
14:24 29.80 29.80 29.80 29.80 0.2K
14:26 29.80 29.80 29.80 29.80 0.3K
14:27 29.87 29.87 29.83 29.83 1.7K
14:30 29.81 29.81 29.81 29.81 0.3K
14:32 29.81 29.81 29.81 29.81 0.6K
14:35 29.77 29.78 29.73 29.78 7.0K
14:36 29.78 29.78 29.76 29.76 0.6K
14:37 29.78 29.78 29.78 29.78 0.4K
14:38 29.78 29.78 29.78 29.78 0.2K
14:40 29.81 29.81 29.81 29.81 0.4K
14:42 29.79 29.79 29.79 29.79 3.0K
14:43 29.76 29.76 29.76 29.76 0.3K
14:44 29.72 29.75 29.68 29.68 14.2K
14:45 29.68 29.76 29.68 29.76 2.9K
14:46 29.71 29.71 29.71 29.71 0.4K
14:48 29.74 29.74 29.74 29.74 0.3K
14:49 29.76 29.82 29.76 29.82 1.8K
14:52 29.76 29.76 29.76 29.76 0.7K
14:56 29.78 29.78 29.78 29.78 2.2K
14:57 29.76 29.78 29.76 29.78 1.3K
14:58 29.83 29.83 29.83 29.83 0.9K
15:04 29.79 29.79 29.79 29.79 0.1K
15:05 29.76 29.76 29.76 29.76 2.5K
15:08 29.69 29.69 29.68 29.68 1.5K
15:15 29.63 29.63 29.63 29.63 2.7K
15:22 29.59 29.59 29.59 29.59 1.1K
15:25 29.56 29.56 29.54 29.54 1.1K
15:26 29.52 29.52 29.52 29.52 3.1K
15:29 29.53 29.53 29.53 29.53 0.2K
15:30 29.51 29.51 29.51 29.51 0.6K
15:31 29.53 29.53 29.53 29.53 0.8K
15:32 29.52 29.52 29.52 29.52 0.1K
15:33 29.52 29.52 29.52 29.52 0.3K
15:34 29.49 29.50 29.49 29.49 5.3K
15:35 29.49 29.49 29.49 29.49 0.7K
15:36 29.49 29.53 29.49 29.53 1.9K
15:38 29.54 29.54 29.54 29.54 0.3K
15:39 29.52 29.52 29.48 29.48 2.6K
15:40 29.46 29.46 29.46 29.46 0.6K
15:41 29.45 29.45 29.44 29.44 2.1K
15:42 29.49 29.49 29.48 29.48 2.0K
15:43 29.45 29.45 29.45 29.45 0.8K
15:45 29.46 29.51 29.46 29.50 6.0K
15:47 29.49 29.49 29.48 29.48 2.5K
15:48 29.45 29.45 29.45 29.45 0.4K
15:49 29.46 29.49 29.46 29.49 1.5K
15:51 29.44 29.45 29.44 29.45 2.2K
15:53 29.42 29.42 29.42 29.42 3.0K
15:54 29.46 29.46 29.46 29.46 0.5K
15:55 29.48 29.50 29.46 29.49 2.4K
15:56 29.45 29.47 29.45 29.45 2.3K
15:57 29.43 29.45 29.41 29.45 2.4K
15:58 29.45 29.45 29.42 29.44 3.9K
15:59 29.44 29.44 29.37 29.44 43.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available