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 28.61 28.61 28.61 28.61 5.1K
09:35 28.72 28.73 28.72 28.73 0.2K
09:37 28.74 28.74 28.74 28.74 3.9K
09:40 28.83 28.83 28.83 28.83 0.3K
09:44 28.83 28.91 28.83 28.91 0.9K
09:45 28.92 28.92 28.92 28.92 0.2K
09:46 28.92 28.92 28.89 28.89 19.6K
09:47 28.89 28.99 28.89 28.99 0.6K
09:48 28.88 28.88 28.88 28.88 0.5K
09:49 28.99 28.99 28.82 28.88 5.0K
09:50 28.94 28.94 28.94 28.94 0.4K
09:51 28.83 28.83 28.83 28.83 0.3K
09:53 28.89 28.89 28.89 28.89 0.3K
09:56 28.90 28.90 28.90 28.90 0.3K
09:58 28.87 28.87 28.87 28.87 0.5K
10:02 28.94 28.94 28.94 28.94 0.2K
10:04 28.91 28.91 28.91 28.91 0.1K
10:07 29.00 29.10 29.00 29.10 0.5K
10:08 29.10 29.10 29.10 29.10 0.4K
10:09 29.12 29.12 29.12 29.12 0.9K
10:17 29.14 29.14 29.14 29.14 1.1K
10:18 29.20 29.20 29.20 29.20 0.6K
10:19 29.20 29.20 29.20 29.20 0.3K
10:20 29.20 29.20 29.20 29.20 0.2K
10:21 29.28 29.28 29.17 29.17 1.6K
10:23 29.28 29.30 29.22 29.22 1.3K
10:26 29.08 29.08 29.04 29.04 7.0K
10:28 29.11 29.11 29.11 29.11 0.4K
10:29 29.20 29.20 29.00 29.00 0.9K
10:34 29.04 29.04 29.04 29.04 0.4K
10:39 28.98 28.98 28.98 28.98 0.5K
10:41 28.98 29.00 28.98 29.00 1.4K
10:42 28.95 29.05 28.95 29.05 2.2K
10:45 29.03 29.03 29.02 29.02 0.9K
10:46 29.03 29.03 29.03 29.03 1.1K
10:53 29.08 29.11 29.08 29.11 0.4K
10:54 29.04 29.04 29.04 29.04 1.2K
10:57 29.02 29.02 29.02 29.02 1.9K
10:58 29.03 29.03 29.03 29.03 1.0K
10:59 29.07 29.12 29.07 29.12 0.7K
11:00 29.12 29.12 29.12 29.12 0.3K
11:01 29.12 29.12 29.12 29.12 0.4K
11:03 29.09 29.09 29.09 29.09 0.2K
11:06 29.13 29.13 29.13 29.13 0.3K
11:07 29.10 29.10 29.10 29.10 0.3K
11:09 29.06 29.06 29.06 29.06 1.1K
11:13 29.05 29.05 29.05 29.05 1.7K
11:16 29.19 29.19 29.19 29.19 11.3K
11:18 29.15 29.15 29.15 29.15 0.3K
11:19 29.15 29.15 29.15 29.15 0.4K
11:20 29.15 29.15 29.15 29.15 0.2K
11:23 29.06 29.12 29.06 29.12 1.3K
11:24 29.13 29.13 29.13 29.13 0.5K
11:25 29.13 29.13 29.13 29.13 0.6K
11:28 29.05 29.05 29.05 29.05 0.8K
11:30 29.11 29.14 29.11 29.14 0.9K
11:32 29.15 29.15 29.15 29.15 0.2K
11:33 29.07 29.15 29.07 29.15 1.5K
11:37 29.19 29.19 29.19 29.19 0.6K
11:38 29.19 29.19 29.19 29.19 0.9K
11:42 29.26 29.26 29.22 29.22 1.0K
11:45 29.25 29.25 29.25 29.25 0.5K
11:51 29.25 29.25 29.25 29.25 0.5K
11:53 29.25 29.25 29.25 29.25 0.7K
11:55 29.27 29.27 29.27 29.27 1.4K
12:03 29.34 29.34 29.29 29.29 2.8K
12:11 29.20 29.20 29.20 29.20 0.3K
12:12 29.13 29.13 29.13 29.13 0.3K
12:16 29.18 29.18 29.18 29.18 0.6K
12:20 29.24 29.24 29.20 29.20 1.3K
12:21 29.21 29.21 29.21 29.21 2.1K
12:22 29.17 29.21 29.17 29.21 1.5K
12:29 29.22 29.22 29.20 29.20 0.7K
12:31 29.21 29.21 29.21 29.21 0.7K
12:36 29.21 29.21 29.21 29.21 0.4K
12:37 29.24 29.24 29.23 29.23 1.1K
12:39 29.24 29.24 29.24 29.24 0.5K
12:43 29.23 29.23 29.23 29.23 2.2K
12:48 29.26 29.33 29.26 29.33 1.3K
12:52 29.40 29.40 29.40 29.40 1.4K
12:53 29.41 29.41 29.41 29.41 0.2K
12:54 29.41 29.41 29.41 29.41 0.1K
12:55 29.48 29.62 29.48 29.62 8.1K
12:56 29.62 29.62 29.61 29.61 0.7K
12:59 29.56 29.56 29.54 29.54 1.1K
13:05 29.61 29.66 29.61 29.66 2.2K
13:07 29.61 29.61 29.61 29.61 1.6K
13:15 29.64 29.67 29.64 29.67 1.3K
13:16 29.66 29.66 29.66 29.66 0.7K
13:17 29.66 29.66 29.66 29.66 0.2K
13:18 29.63 29.63 29.63 29.63 0.4K
13:20 29.63 29.63 29.63 29.63 0.6K
13:21 29.64 29.64 29.64 29.64 0.1K
13:22 29.65 29.65 29.65 29.65 1.1K
13:29 29.63 29.63 29.63 29.63 0.4K
13:30 29.67 29.67 29.67 29.67 1.2K
13:31 29.74 29.80 29.74 29.80 2.7K
13:32 29.79 29.79 29.75 29.75 0.8K
13:33 29.76 29.76 29.76 29.76 0.4K
13:34 29.75 29.75 29.75 29.75 0.1K
13:35 29.75 29.75 29.75 29.75 0.8K
13:38 29.75 29.75 29.75 29.75 0.2K
13:39 29.79 29.79 29.79 29.79 1.2K
13:40 29.78 29.78 29.74 29.74 0.9K
13:42 29.60 29.60 29.60 29.60 19.4K
13:45 29.49 29.49 29.49 29.49 0.9K
13:48 29.48 29.48 29.48 29.48 1.2K
13:54 29.48 29.48 29.48 29.48 0.4K
13:56 29.48 29.48 29.48 29.48 0.1K
13:57 29.55 29.55 29.55 29.55 0.8K
13:58 29.57 29.57 29.57 29.57 0.4K
14:02 29.54 29.54 29.54 29.54 0.1K
14:03 29.60 29.68 29.60 29.66 4.1K
14:04 29.66 29.66 29.66 29.66 0.5K
14:07 29.66 29.66 29.66 29.66 0.3K
14:09 29.66 29.66 29.66 29.66 0.5K
14:10 29.65 29.66 29.65 29.66 9.5K
14:11 29.66 29.66 29.66 29.66 0.1K
14:12 29.72 29.72 29.72 29.72 1.5K
14:13 29.70 29.70 29.70 29.70 0.5K
14:17 29.70 29.70 29.70 29.70 0.3K
14:18 29.70 29.70 29.70 29.70 0.5K
14:20 29.70 29.70 29.70 29.70 0.3K
14:22 29.71 29.71 29.71 29.71 0.9K
14:27 29.71 29.71 29.71 29.71 0.9K
14:30 29.74 29.74 29.74 29.74 0.3K
14:32 29.71 29.71 29.71 29.71 0.4K
14:33 29.71 29.71 29.71 29.71 0.4K
14:34 29.73 29.73 29.73 29.73 0.1K
14:35 29.71 29.71 29.62 29.62 2.2K
14:36 29.65 29.65 29.65 29.65 1.3K
14:41 29.62 29.62 29.62 29.62 0.2K
14:42 29.68 29.73 29.68 29.73 2.3K
14:43 29.69 29.69 29.62 29.62 5.7K
14:44 29.60 29.60 29.60 29.60 0.4K
14:49 29.60 29.60 29.60 29.60 0.6K
14:50 29.60 29.60 29.60 29.60 0.2K
14:51 29.65 29.65 29.65 29.65 2.3K
14:52 29.69 29.69 29.69 29.69 0.7K
14:53 29.70 29.76 29.70 29.76 1.6K
14:56 29.73 29.73 29.73 29.73 0.6K
14:58 29.68 29.68 29.68 29.68 1.0K
14:59 29.64 29.64 29.59 29.60 2.0K
15:03 29.64 29.64 29.64 29.64 6.4K
15:04 29.73 29.73 29.73 29.73 1.2K
15:06 29.73 29.73 29.73 29.73 0.6K
15:09 29.75 29.75 29.73 29.73 1.3K
15:11 29.76 29.76 29.73 29.73 1.9K
15:14 29.73 29.74 29.73 29.74 0.2K
15:16 29.79 29.79 29.74 29.74 1.0K
15:17 29.78 29.78 29.78 29.78 1.8K
15:19 29.83 29.83 29.81 29.81 2.0K
15:20 29.76 29.76 29.62 29.62 10.6K
15:22 29.68 29.68 29.68 29.68 1.6K
15:25 29.65 29.65 29.65 29.65 0.3K
15:26 29.65 29.65 29.65 29.65 0.1K
15:27 29.66 29.66 29.63 29.63 1.2K
15:28 29.63 29.63 29.63 29.63 0.4K
15:29 29.65 29.66 29.65 29.66 1.7K
15:30 29.68 29.68 29.68 29.68 0.5K
15:31 29.67 29.67 29.65 29.65 1.9K
15:32 29.60 29.61 29.60 29.61 1.1K
15:34 29.60 29.60 29.60 29.60 0.6K
15:36 29.62 29.62 29.61 29.61 1.0K
15:38 29.64 29.68 29.64 29.66 2.0K
15:39 29.61 29.65 29.59 29.65 3.4K
15:40 29.64 29.64 29.64 29.64 0.4K
15:41 29.62 29.62 29.62 29.62 0.4K
15:42 29.63 29.63 29.63 29.63 1.1K
15:43 29.61 29.61 29.61 29.61 0.7K
15:45 29.60 29.60 29.60 29.60 0.4K
15:46 29.59 29.60 29.59 29.60 1.5K
15:47 29.60 29.60 29.60 29.60 0.7K
15:48 29.61 29.61 29.61 29.61 1.1K
15:50 29.61 29.70 29.61 29.64 4.3K
15:51 29.64 29.65 29.64 29.65 1.7K
15:52 29.67 29.67 29.67 29.67 0.8K
15:53 29.59 29.63 29.59 29.63 3.8K
15:54 29.64 29.64 29.64 29.64 0.3K
15:55 29.64 29.65 29.64 29.64 3.6K
15:56 29.64 29.66 29.64 29.66 2.2K
15:57 29.65 29.66 29.65 29.66 3.6K
15:58 29.67 29.67 29.63 29.63 14.7K
15:59 29.63 29.70 29.63 29.68 58.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available