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 26.49 26.67 26.49 26.67 8.7K
09:31 26.78 26.78 26.78 26.78 0.5K
09:32 26.94 26.94 26.94 26.94 0.2K
09:33 26.81 26.81 26.81 26.81 0.2K
09:35 26.81 26.81 26.81 26.81 0.7K
09:36 26.69 26.69 26.69 26.69 0.3K
09:37 26.80 26.80 26.68 26.68 1.4K
09:38 26.69 26.69 26.69 26.69 0.1K
09:39 26.69 26.69 26.69 26.69 0.2K
09:43 26.65 26.67 26.65 26.67 0.7K
09:44 26.67 26.67 26.67 26.67 0.3K
09:45 26.67 26.67 26.67 26.67 0.7K
09:50 26.74 26.74 26.67 26.67 0.7K
09:53 26.55 26.55 26.55 26.55 4.1K
09:58 26.44 26.44 26.42 26.42 0.9K
10:06 26.40 26.40 26.40 26.40 0.6K
10:07 26.39 26.39 26.39 26.39 0.2K
10:09 26.40 26.42 26.40 26.42 2.0K
10:17 26.42 26.42 26.42 26.42 0.2K
10:19 26.47 26.47 26.47 26.47 0.5K
10:20 26.49 26.49 26.49 26.49 0.1K
10:22 26.38 26.38 26.38 26.38 1.1K
10:23 26.49 26.49 26.49 26.49 0.2K
10:26 26.49 26.49 26.49 26.49 1.6K
10:30 26.54 26.54 26.54 26.54 0.1K
10:31 26.56 26.56 26.46 26.46 0.6K
10:32 26.54 26.54 26.54 26.54 1.0K
10:35 26.54 26.54 26.54 26.54 1.5K
10:36 26.57 26.60 26.57 26.57 1.3K
10:40 26.54 26.54 26.54 26.54 1.6K
10:48 26.61 26.61 26.61 26.61 0.1K
10:49 26.62 26.62 26.59 26.59 2.0K
10:51 26.57 26.57 26.57 26.57 0.8K
10:57 26.61 26.61 26.57 26.57 1.3K
11:02 26.56 26.58 26.56 26.58 2.0K
11:07 26.62 26.62 26.62 26.62 0.1K
11:08 26.60 26.60 26.60 26.60 1.3K
11:11 26.62 26.62 26.62 26.62 0.7K
11:15 26.63 26.63 26.63 26.63 0.2K
11:18 26.60 26.60 26.60 26.60 0.8K
11:21 26.58 26.58 26.55 26.55 0.9K
11:25 26.55 26.55 26.54 26.54 1.0K
11:29 26.59 26.59 26.59 26.59 0.7K
11:32 26.58 26.58 26.58 26.58 0.1K
11:34 26.58 26.66 26.58 26.66 3.4K
11:35 26.64 26.66 26.64 26.66 0.2K
11:37 26.67 26.67 26.67 26.67 0.5K
11:38 26.67 26.67 26.67 26.67 0.7K
11:40 26.75 26.75 26.75 26.75 5.5K
11:41 26.75 26.75 26.75 26.75 0.3K
11:42 26.74 26.74 26.74 26.74 6.2K
11:43 26.74 26.74 26.74 26.74 0.3K
11:45 26.78 26.78 26.75 26.75 0.6K
11:47 26.76 26.76 26.76 26.76 1.2K
11:50 26.76 26.76 26.76 26.76 0.2K
11:52 26.78 26.78 26.78 26.78 0.4K
11:54 26.79 26.79 26.79 26.79 0.2K
11:55 26.79 26.79 26.79 26.79 0.9K
11:58 26.76 26.76 26.76 26.76 0.9K
12:01 26.73 26.73 26.73 26.73 0.8K
12:07 26.73 26.73 26.73 26.73 1.7K
12:10 26.76 26.76 26.76 26.76 1.6K
12:21 26.76 26.76 26.76 26.76 0.3K
12:22 26.75 26.76 26.75 26.76 0.4K
12:24 26.76 26.76 26.76 26.76 0.2K
12:25 26.75 26.75 26.75 26.75 0.6K
12:27 26.78 26.78 26.78 26.78 0.5K
12:28 26.78 26.78 26.77 26.77 1.1K
12:29 26.70 26.70 26.70 26.70 0.5K
12:33 26.77 26.77 26.77 26.77 0.6K
12:44 26.76 26.76 26.76 26.76 0.4K
12:45 26.78 26.78 26.78 26.78 1.4K
12:53 26.84 26.86 26.84 26.86 0.6K
12:57 26.85 26.85 26.85 26.85 0.2K
12:59 26.85 26.85 26.85 26.85 0.3K
13:00 26.85 26.85 26.85 26.85 0.8K
13:06 26.82 26.82 26.82 26.82 0.1K
13:07 26.84 26.84 26.84 26.84 0.2K
13:10 26.81 26.81 26.81 26.81 1.0K
13:17 26.79 26.79 26.79 26.79 0.6K
13:24 26.82 26.82 26.82 26.82 0.8K
13:26 26.84 26.84 26.84 26.84 0.2K
13:27 26.82 26.82 26.82 26.82 1.3K
13:28 26.81 26.81 26.81 26.81 0.3K
13:30 26.82 26.82 26.82 26.82 0.4K
13:33 26.90 26.90 26.90 26.90 4.1K
13:34 26.92 26.92 26.92 26.92 0.1K
13:35 26.89 26.89 26.89 26.89 0.9K
13:45 26.90 26.90 26.90 26.90 1.4K
13:58 26.88 26.88 26.88 26.88 0.3K
14:00 26.88 26.88 26.88 26.88 0.1K
14:01 26.88 26.88 26.88 26.88 0.9K
14:03 26.87 26.87 26.87 26.87 0.9K
14:05 26.86 26.86 26.86 26.86 0.7K
14:09 26.90 26.90 26.89 26.89 0.3K
14:12 26.88 26.88 26.88 26.88 0.2K
14:13 26.88 26.88 26.88 26.88 0.2K
14:14 26.86 26.86 26.86 26.86 0.9K
14:18 26.87 26.87 26.87 26.87 0.6K
14:20 26.86 26.86 26.86 26.86 0.2K
14:21 26.88 26.89 26.88 26.89 1.1K
14:22 26.89 26.89 26.89 26.89 0.2K
14:23 26.90 26.90 26.90 26.90 1.4K
14:28 26.93 26.93 26.93 26.93 0.6K
14:29 26.93 26.93 26.93 26.93 0.2K
14:30 26.91 26.93 26.90 26.93 1.5K
14:37 26.93 26.93 26.93 26.93 0.7K
14:40 26.92 26.92 26.90 26.90 1.0K
14:41 26.90 26.90 26.90 26.90 1.6K
14:53 26.90 26.91 26.90 26.91 0.3K
14:55 27.04 27.04 27.04 27.04 8.6K
14:57 27.10 27.10 27.10 27.10 2.5K
14:59 27.08 27.08 27.07 27.07 0.5K
15:00 27.08 27.08 27.08 27.08 0.1K
15:03 27.08 27.08 27.08 27.08 0.4K
15:04 27.08 27.08 27.08 27.08 0.1K
15:05 27.08 27.08 27.08 27.08 0.2K
15:07 27.04 27.04 27.04 27.04 0.5K
15:08 27.08 27.08 27.08 27.08 0.3K
15:10 27.08 27.10 27.08 27.10 0.6K
15:11 27.09 27.09 27.09 27.09 0.6K
15:14 27.09 27.09 27.09 27.09 0.2K
15:15 27.08 27.08 27.08 27.08 1.5K
15:17 27.09 27.09 27.09 27.09 1.6K
15:18 27.08 27.08 27.08 27.08 0.6K
15:22 27.10 27.10 27.10 27.10 0.7K
15:26 27.11 27.11 27.06 27.06 3.5K
15:27 27.02 27.02 27.02 27.02 0.8K
15:28 26.99 26.99 26.99 26.99 0.7K
15:32 27.00 27.00 27.00 27.00 0.9K
15:33 27.02 27.02 26.95 26.95 3.9K
15:35 27.00 27.00 26.99 26.99 1.6K
15:36 27.01 27.01 26.99 26.99 3.3K
15:40 27.03 27.03 27.03 27.03 1.7K
15:44 27.00 27.00 27.00 27.00 1.0K
15:45 27.01 27.01 27.00 27.00 0.9K
15:46 27.02 27.02 27.01 27.01 1.5K
15:47 27.02 27.02 27.02 27.02 1.2K
15:49 27.02 27.02 27.02 27.02 0.4K
15:50 27.02 27.02 27.02 27.02 1.8K
15:51 27.01 27.02 27.01 27.02 0.8K
15:52 27.04 27.04 27.04 27.04 2.0K
15:53 27.05 27.07 27.05 27.07 0.4K
15:54 27.07 27.07 27.04 27.07 4.5K
15:55 27.08 27.09 27.08 27.09 0.6K
15:56 27.11 27.11 27.10 27.10 2.1K
15:57 27.11 27.11 27.07 27.08 3.6K
15:58 27.10 27.10 27.09 27.09 5.6K
15:59 27.08 27.14 27.08 27.14 34.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available