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 26.52 26.52 26.52 26.52 2.8K
09:43 26.26 26.26 26.26 26.26 0.4K
09:45 26.29 26.29 26.25 26.25 0.7K
09:49 26.28 26.28 26.28 26.28 0.6K
09:54 26.27 26.27 26.27 26.27 0.3K
09:57 26.26 26.26 26.26 26.26 0.6K
09:58 26.27 26.27 26.27 26.27 0.5K
09:59 26.24 26.24 26.24 26.24 0.2K
10:00 26.21 26.21 26.19 26.19 2.0K
10:03 26.19 26.19 26.19 26.19 0.4K
10:12 26.23 26.23 26.23 26.23 0.5K
10:21 26.09 26.09 26.09 26.09 0.1K
10:22 26.12 26.12 26.12 26.12 0.3K
10:23 26.15 26.15 26.15 26.15 1.5K
10:25 26.26 26.26 26.26 26.26 0.2K
10:32 26.13 26.13 26.13 26.13 0.5K
10:34 26.08 26.16 26.08 26.16 2.5K
10:35 26.23 26.31 26.23 26.31 3.8K
10:36 26.28 26.28 26.28 26.28 1.5K
10:40 26.34 26.34 26.34 26.34 0.8K
10:42 26.28 26.42 26.28 26.42 1.1K
10:45 26.42 26.42 26.42 26.42 0.9K
10:48 26.35 26.35 26.35 26.35 0.8K
10:49 26.42 26.42 26.35 26.35 1.2K
10:50 26.35 26.35 26.35 26.35 0.6K
10:54 26.42 26.42 26.42 26.42 1.0K
10:55 26.38 26.47 26.38 26.47 1.2K
10:57 26.41 26.45 26.41 26.45 2.0K
10:58 26.45 26.45 26.41 26.41 0.8K
11:01 26.44 26.44 26.44 26.44 0.7K
11:03 26.44 26.44 26.44 26.44 0.5K
11:05 26.43 26.43 26.43 26.43 1.7K
11:11 26.38 26.38 26.38 26.38 0.7K
11:12 26.35 26.35 26.35 26.35 0.2K
11:13 26.36 26.36 26.36 26.36 0.3K
11:14 26.36 26.36 26.36 26.36 0.4K
11:15 26.36 26.42 26.36 26.42 2.4K
11:17 26.54 26.54 26.50 26.50 1.2K
11:19 26.49 26.54 26.49 26.54 0.4K
11:20 26.54 26.54 26.51 26.51 2.1K
11:22 26.53 26.53 26.53 26.53 0.1K
11:23 26.50 26.50 26.50 26.50 0.6K
11:24 26.56 26.56 26.56 26.56 4.3K
11:25 26.49 26.49 26.49 26.49 1.6K
11:26 26.50 26.50 26.50 26.50 0.8K
11:30 26.50 26.50 26.50 26.50 1.0K
11:34 26.50 26.50 26.50 26.50 1.3K
11:38 26.50 26.50 26.50 26.50 1.2K
11:40 26.42 26.42 26.42 26.42 1.0K
11:41 26.47 26.47 26.47 26.47 1.7K
11:44 26.52 26.52 26.48 26.48 1.0K
11:46 26.53 26.53 26.49 26.49 0.2K
11:47 26.55 26.55 26.48 26.48 0.5K
11:48 26.48 26.59 26.48 26.59 1.1K
11:51 26.59 26.59 26.59 26.59 0.9K
11:52 26.59 26.59 26.59 26.59 0.5K
11:54 26.59 26.59 26.59 26.59 0.6K
11:56 26.59 26.59 26.59 26.59 0.6K
11:59 26.59 26.61 26.59 26.61 1.0K
12:00 26.60 26.60 26.60 26.60 1.2K
12:07 26.57 26.57 26.57 26.57 0.2K
12:14 26.58 26.58 26.58 26.58 0.2K
12:15 26.56 26.56 26.56 26.56 0.6K
12:18 26.49 26.56 26.49 26.56 0.3K
12:20 26.56 26.56 26.50 26.50 1.3K
12:21 26.56 26.56 26.56 26.56 0.8K
12:26 26.55 26.55 26.55 26.55 0.7K
12:27 26.55 26.55 26.55 26.55 0.6K
12:28 26.51 26.51 26.51 26.51 0.1K
12:29 26.54 26.54 26.54 26.54 0.6K
12:34 26.55 26.55 26.55 26.55 0.5K
12:35 26.54 26.54 26.54 26.54 0.6K
12:36 26.65 26.65 26.65 26.65 2.8K
12:39 26.60 26.60 26.60 26.60 0.5K
12:42 26.64 26.64 26.64 26.64 1.2K
12:49 26.47 26.47 26.47 26.47 0.6K
13:00 26.50 26.50 26.50 26.50 0.3K
13:08 26.50 26.50 26.50 26.50 0.2K
13:11 26.46 26.46 26.46 26.46 1.4K
13:17 26.38 26.38 26.38 26.38 0.6K
13:21 26.35 26.44 26.35 26.44 1.5K
13:28 26.48 26.48 26.48 26.48 0.4K
13:32 26.35 26.35 26.35 26.35 0.2K
13:33 26.39 26.39 26.39 26.39 1.0K
13:42 26.37 26.37 26.37 26.37 0.7K
13:47 26.37 26.37 26.37 26.37 0.3K
13:49 26.37 26.37 26.37 26.37 0.5K
13:53 26.33 26.33 26.33 26.33 0.6K
13:58 26.36 26.36 26.36 26.36 0.3K
13:59 26.36 26.47 26.36 26.47 2.6K
14:03 26.51 26.51 26.51 26.51 0.6K
14:14 26.61 26.61 26.53 26.53 0.4K
14:20 26.51 26.51 26.51 26.51 0.2K
14:21 26.50 26.50 26.50 26.50 0.4K
14:23 26.62 26.62 26.62 26.62 0.7K
14:25 26.53 26.53 26.53 26.53 0.3K
14:27 26.44 26.44 26.44 26.44 2.4K
14:35 26.53 26.53 26.53 26.53 0.2K
14:38 26.53 26.53 26.53 26.53 0.5K
14:42 26.50 26.50 26.50 26.50 0.4K
14:43 26.54 26.54 26.54 26.54 2.5K
14:46 26.61 26.61 26.59 26.59 1.3K
14:48 26.59 26.59 26.59 26.59 0.6K
14:55 26.53 26.55 26.52 26.55 2.0K
14:56 26.50 26.50 26.50 26.50 0.1K
14:57 26.52 26.52 26.47 26.47 2.0K
15:07 26.49 26.49 26.49 26.49 0.2K
15:08 26.53 26.53 26.53 26.53 0.7K
15:15 26.53 26.53 26.53 26.53 0.8K
15:18 26.54 26.54 26.54 26.54 0.4K
15:20 26.59 26.59 26.59 26.59 0.3K
15:21 26.59 26.59 26.59 26.59 0.3K
15:24 26.63 26.63 26.63 26.63 0.4K
15:26 26.63 26.63 26.63 26.63 0.7K
15:28 26.62 26.62 26.62 26.62 0.9K
15:34 26.62 26.62 26.62 26.62 0.9K
15:36 26.60 26.60 26.60 26.60 1.5K
15:45 26.56 26.56 26.56 26.56 3.0K
15:46 26.59 26.59 26.59 26.59 0.3K
15:47 26.55 26.55 26.55 26.55 1.2K
15:49 26.53 26.53 26.53 26.53 0.3K
15:50 26.52 26.59 26.52 26.59 3.4K
15:51 26.55 26.55 26.54 26.54 2.5K
15:52 26.56 26.56 26.56 26.56 1.0K
15:54 26.58 26.58 26.58 26.58 2.0K
15:55 26.57 26.58 26.56 26.56 2.4K
15:56 26.55 26.57 26.55 26.55 2.5K
15:57 26.56 26.59 26.56 26.59 1.8K
15:58 26.54 26.55 26.54 26.55 1.3K
15:59 26.53 26.54 26.46 26.49 37.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available