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 27.60 27.81 27.60 27.81 3.7K
09:31 27.78 27.78 27.78 27.78 0.7K
09:32 27.69 27.69 27.69 27.69 1.8K
09:37 27.49 27.49 27.37 27.37 0.4K
09:38 27.48 27.48 27.48 27.48 0.3K
09:39 27.48 27.48 27.48 27.48 0.3K
09:40 27.39 27.39 27.39 27.39 0.4K
09:42 27.44 27.44 27.44 27.44 0.1K
09:44 27.37 27.37 27.37 27.37 0.1K
09:45 27.35 27.35 27.27 27.27 3.9K
09:46 27.23 27.23 27.23 27.23 0.2K
09:47 27.24 27.24 27.24 27.24 1.9K
09:48 27.21 27.21 27.21 27.21 0.1K
09:49 27.18 27.18 27.13 27.13 0.3K
09:50 27.14 27.21 27.14 27.21 1.5K
09:52 27.21 27.21 27.21 27.21 0.5K
09:55 27.15 27.15 27.15 27.15 0.1K
09:56 27.20 27.20 27.20 27.20 0.6K
09:57 27.21 27.21 27.12 27.12 0.3K
09:58 27.22 27.22 27.22 27.22 0.5K
09:59 27.27 27.30 27.27 27.30 1.4K
10:00 27.37 27.37 27.37 27.37 0.7K
10:02 27.37 27.37 27.37 27.37 0.4K
10:04 27.21 27.21 27.21 27.21 1.4K
10:06 27.54 27.54 27.54 27.54 0.5K
10:08 27.37 27.37 27.37 27.37 0.7K
10:09 27.24 27.24 27.24 27.24 0.3K
10:12 27.21 27.21 27.21 27.21 1.0K
10:13 27.22 27.22 27.22 27.22 0.1K
10:14 27.22 27.26 27.22 27.26 0.8K
10:18 27.15 27.15 27.15 27.15 0.3K
10:19 27.14 27.14 27.14 27.14 0.1K
10:21 27.03 27.03 27.03 27.03 11.1K
10:23 27.03 27.03 27.03 27.03 0.1K
10:24 27.14 27.16 27.12 27.16 3.3K
10:30 27.07 27.07 27.07 27.07 0.3K
10:32 26.98 26.98 26.98 26.98 0.3K
10:34 27.11 27.11 27.11 27.11 0.8K
10:37 27.19 27.19 27.19 27.19 0.6K
10:41 27.19 27.19 27.19 27.19 1.4K
10:47 27.19 27.19 27.19 27.19 0.6K
10:50 27.19 27.19 27.19 27.19 0.7K
10:51 27.25 27.25 27.24 27.24 1.3K
10:54 27.19 27.19 27.14 27.14 2.3K
11:03 27.18 27.21 27.18 27.21 0.8K
11:04 27.15 27.21 27.15 27.21 0.4K
11:07 27.25 27.26 27.25 27.26 0.8K
11:09 27.19 27.19 27.19 27.19 1.1K
11:12 27.12 27.12 27.12 27.12 1.4K
11:29 27.18 27.18 27.18 27.18 0.3K
11:30 27.15 27.15 27.15 27.15 0.4K
11:33 27.18 27.18 27.18 27.18 0.5K
11:35 27.22 27.22 27.22 27.22 0.4K
11:37 27.23 27.23 27.23 27.23 0.5K
11:44 27.24 27.24 27.24 27.24 0.4K
11:53 27.25 27.25 27.25 27.25 1.7K
11:55 27.24 27.24 27.24 27.24 1.1K
11:59 27.23 27.23 27.23 27.23 0.2K
12:03 27.18 27.18 27.18 27.18 0.3K
12:04 27.18 27.18 27.18 27.18 0.9K
12:11 27.16 27.16 27.16 27.16 0.3K
12:13 27.11 27.11 27.11 27.11 0.7K
12:14 27.10 27.10 27.10 27.10 3.3K
12:21 27.05 27.05 27.03 27.03 1.0K
12:22 27.03 27.03 27.03 27.03 0.7K
12:26 27.02 27.02 26.91 26.91 1.8K
12:27 26.89 26.89 26.89 26.89 0.2K
12:28 26.86 26.86 26.86 26.86 0.3K
12:29 26.92 26.92 26.92 26.92 1.4K
12:30 26.92 26.92 26.90 26.90 1.0K
12:32 26.87 26.87 26.87 26.87 0.4K
12:33 26.91 26.95 26.91 26.95 1.4K
12:35 26.94 26.94 26.94 26.94 0.6K
12:44 26.88 26.88 26.88 26.88 0.2K
12:45 26.91 26.91 26.90 26.90 0.8K
12:46 26.90 26.90 26.90 26.90 0.3K
12:48 26.93 26.94 26.93 26.94 1.2K
12:52 26.91 26.91 26.91 26.91 1.1K
12:53 26.98 26.98 26.91 26.91 0.2K
12:54 26.93 26.93 26.93 26.93 0.6K
12:59 26.99 26.99 26.99 26.99 0.1K
13:00 26.97 26.97 26.97 26.97 7.0K
13:02 26.91 26.91 26.91 26.91 1.0K
13:04 26.88 26.88 26.88 26.88 0.7K
13:06 26.86 26.86 26.86 26.86 0.4K
13:08 26.80 26.80 26.80 26.80 0.3K
13:10 26.84 26.87 26.84 26.87 0.6K
13:11 26.88 26.88 26.88 26.88 0.9K
13:19 26.81 26.81 26.81 26.81 0.9K
13:21 26.78 26.78 26.78 26.78 0.4K
13:23 26.76 26.76 26.74 26.75 2.9K
13:24 26.75 26.75 26.75 26.75 1.3K
13:27 26.67 26.67 26.67 26.67 0.5K
13:28 26.66 26.66 26.64 26.64 1.3K
13:29 26.64 26.64 26.64 26.64 0.4K
13:30 26.65 26.65 26.62 26.62 0.8K
13:33 26.61 26.61 26.60 26.60 1.2K
13:35 26.64 26.65 26.64 26.65 1.0K
13:36 26.67 26.67 26.67 26.67 0.2K
13:37 26.66 26.66 26.66 26.66 0.6K
13:39 26.70 26.70 26.70 26.69 0.3K
13:42 26.66 26.66 26.65 26.65 0.9K
13:49 26.66 26.66 26.66 26.66 0.9K
13:50 26.65 26.67 26.65 26.67 0.7K
13:51 26.67 26.67 26.67 26.67 1.0K
13:56 26.65 26.65 26.65 26.65 0.1K
13:57 26.65 26.66 26.65 26.66 0.2K
13:58 26.65 26.65 26.65 26.65 0.1K
13:59 26.67 26.67 26.67 26.67 0.7K
14:01 26.66 26.71 26.66 26.71 1.0K
14:02 26.67 26.67 26.67 26.67 1.1K
14:03 26.60 26.60 26.60 26.60 0.8K
14:04 26.57 26.60 26.56 26.60 1.1K
14:06 26.55 26.55 26.55 26.55 0.2K
14:07 26.59 26.59 26.59 26.59 0.5K
14:11 26.53 26.53 26.43 26.43 6.5K
14:12 26.48 26.48 26.48 26.48 0.7K
14:14 26.43 26.43 26.42 26.42 1.1K
14:15 26.39 26.39 26.39 26.39 0.8K
14:16 26.39 26.39 26.39 26.39 1.0K
14:20 26.48 26.77 26.48 26.77 22.2K
14:21 26.76 26.76 26.76 26.76 0.7K
14:23 26.76 26.76 26.76 26.76 0.8K
14:25 26.84 26.84 26.84 26.84 0.9K
14:26 26.81 26.81 26.81 26.81 1.3K
14:27 26.85 26.85 26.85 26.85 0.2K
14:28 26.90 26.90 26.90 26.90 0.3K
14:29 26.90 26.90 26.90 26.90 1.0K
14:31 26.84 26.84 26.84 26.84 1.7K
14:33 26.86 26.86 26.86 26.86 0.7K
14:36 26.84 26.84 26.84 26.84 0.6K
14:38 26.85 26.85 26.85 26.85 0.4K
14:40 26.80 26.80 26.80 26.80 1.0K
14:43 26.77 26.77 26.77 26.77 0.2K
14:44 26.80 26.80 26.80 26.80 0.5K
14:49 26.81 26.81 26.78 26.78 2.1K
14:53 26.81 26.83 26.81 26.83 1.7K
14:55 26.83 26.83 26.82 26.82 1.6K
14:56 26.84 26.84 26.84 26.84 1.0K
15:02 26.85 26.85 26.85 26.85 0.3K
15:06 26.85 26.85 26.81 26.81 0.9K
15:07 26.82 26.82 26.82 26.82 0.9K
15:09 26.84 26.84 26.83 26.83 0.7K
15:11 26.84 26.84 26.84 26.84 0.9K
15:13 26.84 26.84 26.84 26.84 0.6K
15:16 26.77 26.77 26.74 26.74 2.7K
15:18 26.76 26.76 26.76 26.76 0.3K
15:19 26.77 26.77 26.77 26.77 0.7K
15:21 26.78 26.78 26.78 26.78 0.4K
15:22 26.76 26.79 26.76 26.79 1.1K
15:24 26.79 26.79 26.79 26.79 1.0K
15:26 26.75 26.75 26.75 26.75 0.7K
15:28 26.73 26.73 26.73 26.73 1.0K
15:31 26.76 26.76 26.76 26.76 0.4K
15:32 26.75 26.75 26.74 26.74 2.0K
15:33 26.72 26.72 26.72 26.72 1.2K
15:35 26.68 26.68 26.68 26.68 1.7K
15:41 26.72 26.72 26.65 26.65 1.2K
15:42 26.66 26.66 26.64 26.64 1.9K
15:45 26.67 26.67 26.64 26.64 0.9K
15:46 26.61 26.64 26.60 26.64 2.0K
15:50 26.60 26.62 26.58 26.60 1.7K
15:51 26.58 26.58 26.58 26.58 0.9K
15:52 26.59 26.60 26.59 26.60 1.7K
15:53 26.60 26.60 26.60 26.60 0.6K
15:54 26.57 26.57 26.57 26.57 3.8K
15:55 26.46 26.48 26.46 26.48 1.7K
15:56 26.49 26.49 26.49 26.49 0.8K
15:57 26.49 26.51 26.48 26.48 1.6K
15:58 26.48 26.49 26.48 26.49 3.0K
15:59 26.49 26.52 26.48 26.50 43.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available