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 30.61 30.61 30.61 30.61 10.3K
09:32 30.30 30.30 30.30 30.30 0.6K
09:37 30.72 30.72 30.72 30.72 0.1K
09:41 30.70 30.70 30.70 30.70 0.4K
09:46 30.55 30.55 30.55 30.55 2.0K
09:47 30.56 30.64 30.56 30.64 3.2K
09:48 30.58 30.58 30.58 30.58 0.3K
09:49 30.46 30.48 30.46 30.48 2.3K
09:52 30.49 30.49 30.49 30.49 0.6K
09:55 30.49 30.49 30.49 30.49 0.3K
09:56 30.58 30.58 30.58 30.58 0.9K
09:59 30.49 30.49 30.49 30.49 0.1K
10:00 30.49 30.49 30.46 30.49 5.0K
10:01 30.49 30.49 30.49 30.49 1.9K
10:02 30.49 30.49 30.48 30.48 3.4K
10:04 30.49 30.55 30.49 30.55 13.6K
10:05 30.40 30.40 30.40 30.40 4.4K
10:07 30.44 30.47 30.44 30.47 1.6K
10:10 30.47 30.47 30.40 30.40 0.7K
10:12 30.40 30.40 30.40 30.40 0.1K
10:13 30.40 30.40 30.40 30.40 0.3K
10:14 30.40 30.40 30.40 30.40 0.1K
10:15 30.40 30.48 30.40 30.48 1.5K
10:16 30.47 30.51 30.47 30.51 0.6K
10:17 30.50 30.50 30.30 30.35 7.4K
10:18 30.35 30.35 30.35 30.35 0.6K
10:20 30.37 30.37 30.37 30.37 0.2K
10:21 30.35 30.35 30.35 30.35 0.9K
10:22 30.39 30.39 30.34 30.34 1.7K
10:23 30.34 30.34 30.34 30.34 0.3K
10:24 30.34 30.34 30.34 30.34 4.9K
10:25 30.34 30.34 30.34 30.34 0.8K
10:26 30.34 30.34 30.34 30.34 0.1K
10:27 30.34 30.34 30.34 30.34 0.2K
10:28 30.34 30.34 30.34 30.34 0.3K
10:29 30.35 30.35 30.35 30.35 0.4K
10:31 30.45 30.45 30.44 30.44 2.2K
10:32 30.43 30.43 30.43 30.43 5.3K
10:34 30.43 30.50 30.43 30.50 1.1K
10:35 30.51 30.56 30.51 30.56 3.9K
10:36 30.45 30.45 30.45 30.45 0.9K
10:37 30.50 30.50 30.50 30.50 4.4K
10:39 30.43 30.50 30.43 30.50 0.5K
10:41 30.49 30.49 30.49 30.49 0.6K
10:44 30.50 30.50 30.50 30.50 1.2K
10:45 30.52 30.52 30.52 30.52 0.2K
10:47 30.61 30.61 30.61 30.61 0.2K
10:48 30.52 30.61 30.52 30.61 0.3K
10:49 30.54 30.55 30.54 30.55 0.5K
10:52 30.54 30.54 30.54 30.54 1.0K
10:53 30.62 30.62 30.62 30.62 0.6K
10:57 30.61 30.61 30.61 30.61 0.4K
11:01 30.68 30.68 30.59 30.59 0.5K
11:04 30.60 30.60 30.60 30.60 0.2K
11:05 30.58 30.58 30.58 30.58 0.3K
11:06 30.63 30.63 30.63 30.63 1.3K
11:07 30.58 30.58 30.58 30.58 0.2K
11:08 30.58 30.58 30.58 30.58 1.1K
11:09 30.58 30.58 30.58 30.58 0.9K
11:11 30.63 30.63 30.63 30.63 0.5K
11:12 30.58 30.58 30.58 30.58 0.5K
11:14 30.61 30.61 30.61 30.61 0.2K
11:16 30.57 30.57 30.42 30.42 3.1K
11:17 30.46 30.46 30.46 30.46 0.3K
11:19 30.46 30.46 30.46 30.46 0.3K
11:21 30.46 30.46 30.46 30.46 0.5K
11:22 30.46 30.47 30.46 30.47 0.3K
11:23 30.45 30.45 30.45 30.45 1.3K
11:24 30.34 30.34 30.34 30.34 1.8K
11:26 30.37 30.37 30.37 30.37 0.3K
11:28 30.42 30.42 30.42 30.42 0.3K
11:29 30.47 30.47 30.47 30.47 0.2K
11:30 30.38 30.38 30.38 30.38 0.1K
11:31 30.47 30.47 30.47 30.47 1.1K
11:33 30.48 30.48 30.48 30.48 0.3K
11:35 30.56 30.56 30.48 30.48 0.7K
11:36 30.56 30.56 30.56 30.56 0.7K
11:44 30.47 30.47 30.47 30.47 0.7K
11:47 30.49 30.49 30.49 30.49 0.4K
11:48 30.49 30.49 30.48 30.48 0.2K
11:49 30.48 30.56 30.48 30.56 0.6K
11:52 30.52 30.52 30.52 30.52 0.3K
11:53 30.52 30.52 30.52 30.52 1.0K
11:56 30.46 30.52 30.46 30.52 2.8K
11:57 30.52 30.52 30.52 30.52 1.0K
11:58 30.52 30.52 30.52 30.52 0.6K
11:59 30.51 30.51 30.51 30.51 1.8K
12:01 30.57 30.57 30.57 30.57 0.5K
12:02 30.57 30.57 30.57 30.57 0.2K
12:03 30.57 30.57 30.57 30.57 0.6K
12:04 30.57 30.57 30.56 30.57 1.3K
12:05 30.53 30.63 30.53 30.63 2.0K
12:06 30.63 30.63 30.59 30.59 0.5K
12:07 30.64 30.64 30.64 30.64 0.2K
12:09 30.64 30.64 30.64 30.64 1.0K
12:10 30.64 30.72 30.64 30.72 0.9K
12:11 30.73 30.73 30.73 30.73 0.3K
12:12 30.74 30.74 30.74 30.74 0.3K
12:13 30.72 30.72 30.72 30.72 0.2K
12:14 30.77 30.78 30.77 30.78 0.9K
12:16 30.75 30.77 30.75 30.77 0.5K
12:20 30.76 30.76 30.76 30.76 0.6K
12:21 30.75 30.75 30.75 30.75 0.3K
12:23 30.77 30.77 30.77 30.77 0.3K
12:24 30.80 30.80 30.80 30.80 0.7K
12:25 30.82 30.82 30.76 30.76 0.5K
12:27 30.81 30.81 30.81 30.81 0.2K
12:28 30.81 30.81 30.81 30.81 0.1K
12:29 30.80 30.80 30.80 30.80 0.3K
12:31 30.82 30.82 30.82 30.82 0.7K
12:33 30.75 30.80 30.75 30.80 0.5K
12:34 30.81 30.81 30.81 30.81 0.5K
12:38 30.75 30.75 30.74 30.74 1.6K
12:43 30.77 30.77 30.75 30.77 0.6K
12:46 30.78 30.81 30.78 30.81 1.7K
12:49 30.81 30.81 30.81 30.81 0.5K
12:51 30.66 30.66 30.64 30.64 5.1K
12:52 30.66 30.66 30.66 30.66 0.6K
12:53 30.66 30.66 30.66 30.66 0.1K
12:56 30.71 30.71 30.67 30.67 0.9K
12:58 30.68 30.68 30.68 30.68 0.2K
12:59 30.64 30.64 30.64 30.64 0.4K
13:00 30.69 30.69 30.69 30.69 0.5K
13:02 30.69 30.69 30.69 30.69 0.4K
13:04 30.58 30.58 30.58 30.58 0.5K
13:08 30.74 30.79 30.74 30.79 2.6K
13:09 30.76 30.78 30.76 30.78 3.0K
13:10 30.82 30.82 30.75 30.76 2.9K
13:13 30.76 30.76 30.76 30.76 0.3K
13:18 30.72 30.72 30.72 30.72 0.4K
13:20 30.70 30.73 30.70 30.73 1.5K
13:22 30.71 30.71 30.71 30.71 0.1K
13:23 30.74 30.74 30.74 30.74 0.7K
13:24 30.76 30.76 30.73 30.73 3.4K
13:25 30.72 30.72 30.72 30.72 0.8K
13:28 30.71 30.73 30.71 30.73 1.5K
13:33 30.70 30.70 30.70 30.70 0.5K
13:36 30.68 30.68 30.68 30.68 1.0K
13:39 30.68 30.68 30.68 30.68 0.6K
13:41 30.70 30.70 30.70 30.70 0.7K
13:43 30.71 30.71 30.71 30.71 0.7K
13:46 30.74 30.74 30.74 30.74 0.6K
13:51 30.73 30.73 30.73 30.73 0.4K
13:52 30.74 30.74 30.74 30.74 0.3K
13:53 30.82 30.82 30.82 30.82 1.1K
13:54 30.78 30.78 30.78 30.78 1.6K
13:59 30.78 30.78 30.78 30.78 0.3K
14:02 30.75 30.75 30.75 30.75 1.1K
14:03 30.73 30.73 30.71 30.71 0.8K
14:04 30.68 30.68 30.64 30.64 0.4K
14:06 30.68 30.68 30.68 30.68 0.4K
14:09 30.68 30.68 30.68 30.68 1.8K
14:16 30.68 30.71 30.68 30.71 1.0K
14:21 30.70 30.70 30.70 30.70 1.2K
14:22 30.73 30.73 30.73 30.73 1.7K
14:24 30.79 30.79 30.79 30.79 0.2K
14:25 30.81 30.81 30.81 30.81 2.2K
14:42 30.80 30.80 30.80 30.80 1.2K
14:47 30.78 30.78 30.78 30.78 0.4K
14:49 30.80 30.80 30.80 30.80 0.1K
14:50 30.81 30.81 30.81 30.81 2.3K
14:57 30.80 30.80 30.80 30.80 3.7K
15:00 30.81 30.81 30.81 30.81 1.5K
15:01 30.83 30.83 30.83 30.83 0.8K
15:02 30.83 30.83 30.83 30.83 0.4K
15:04 30.80 30.80 30.80 30.80 1.4K
15:07 30.78 30.78 30.78 30.78 0.6K
15:09 30.77 30.77 30.77 30.77 1.4K
15:10 30.79 30.79 30.79 30.79 1.8K
15:13 30.79 30.81 30.77 30.77 1.5K
15:14 30.73 30.73 30.70 30.70 0.7K
15:15 30.68 30.68 30.68 30.68 0.9K
15:19 30.68 30.68 30.68 30.68 0.5K
15:20 30.70 30.70 30.66 30.66 1.2K
15:21 30.66 30.66 30.65 30.65 1.1K
15:22 30.68 30.68 30.68 30.68 1.9K
15:24 30.70 30.70 30.70 30.70 1.3K
15:28 30.71 30.71 30.71 30.71 0.2K
15:30 30.69 30.69 30.69 30.69 0.2K
15:31 30.71 30.71 30.71 30.71 0.2K
15:32 30.69 30.69 30.69 30.69 0.1K
15:33 30.69 30.69 30.69 30.69 0.6K
15:34 30.67 30.69 30.67 30.69 2.8K
15:35 30.68 30.68 30.68 30.68 0.4K
15:36 30.68 30.68 30.68 30.68 0.2K
15:37 30.68 30.70 30.68 30.70 3.8K
15:38 30.72 30.72 30.72 30.72 1.0K
15:40 30.71 30.71 30.70 30.70 0.7K
15:41 30.70 30.70 30.70 30.70 0.9K
15:42 30.70 30.70 30.70 30.70 1.1K
15:43 30.70 30.70 30.70 30.70 0.8K
15:44 30.71 30.72 30.71 30.72 0.5K
15:45 30.73 30.73 30.73 30.73 0.5K
15:46 30.71 30.71 30.71 30.71 0.1K
15:47 30.71 30.71 30.69 30.69 1.9K
15:48 30.68 30.68 30.68 30.68 0.7K
15:50 30.68 30.68 30.68 30.68 0.5K
15:51 30.71 30.73 30.68 30.71 5.9K
15:52 30.68 30.69 30.68 30.69 2.2K
15:53 30.69 30.72 30.69 30.72 1.7K
15:54 30.70 30.70 30.63 30.68 4.8K
15:55 30.67 30.67 30.66 30.66 0.7K
15:56 30.66 30.66 30.65 30.65 2.2K
15:57 30.65 30.68 30.65 30.68 2.5K
15:58 30.67 30.67 30.65 30.66 3.5K
15:59 30.66 30.67 30.63 30.67 66.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available