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 30.67 30.67 30.48 30.48 2.2K
09:31 30.66 30.66 30.55 30.55 0.6K
09:32 30.55 30.55 30.55 30.55 0.2K
09:33 30.59 30.59 30.58 30.58 2.9K
09:35 30.80 30.80 30.76 30.76 1.0K
09:37 30.69 30.69 30.69 30.69 0.3K
09:43 30.80 30.80 30.80 30.80 0.6K
09:46 30.78 30.78 30.78 30.78 0.3K
09:50 30.78 30.78 30.78 30.78 0.5K
10:01 30.79 30.79 30.79 30.79 0.6K
10:04 30.79 30.79 30.79 30.79 0.3K
10:05 30.79 30.79 30.77 30.77 2.5K
10:06 30.77 30.77 30.77 30.77 0.5K
10:08 30.83 30.83 30.83 30.83 0.6K
10:09 30.84 30.84 30.84 30.84 1.4K
10:13 30.93 30.93 30.93 30.93 0.3K
10:16 30.87 30.87 30.87 30.87 0.5K
10:19 30.96 30.96 30.96 30.96 0.7K
10:24 30.88 30.88 30.88 30.88 1.1K
10:30 30.96 30.96 30.93 30.93 2.1K
10:34 30.90 30.90 30.90 30.90 1.2K
10:39 31.08 31.08 31.08 31.08 0.5K
10:46 31.00 31.08 31.00 31.08 3.2K
10:48 31.11 31.11 31.11 31.11 2.2K
10:50 31.10 31.10 31.10 31.10 1.5K
10:51 31.10 31.10 31.10 31.10 0.8K
10:52 31.11 31.11 31.11 31.11 0.8K
10:53 31.12 31.12 31.12 31.12 0.3K
10:55 31.13 31.13 31.13 31.13 0.3K
10:56 31.13 31.13 31.12 31.13 3.6K
10:57 31.13 31.13 31.08 31.08 2.0K
10:58 30.88 31.09 30.88 31.09 2.4K
11:00 31.06 31.06 31.06 31.06 0.3K
11:01 31.06 31.06 31.06 31.06 0.8K
11:03 31.04 31.09 31.04 31.09 0.7K
11:06 31.06 31.06 31.06 31.06 0.5K
11:08 31.04 31.04 31.04 31.04 0.7K
11:12 31.05 31.05 30.98 30.98 2.2K
11:13 30.88 30.88 30.88 30.88 0.4K
11:14 30.84 30.91 30.84 30.88 1.0K
11:17 30.87 30.87 30.87 30.87 0.3K
11:19 30.90 30.90 30.75 30.75 2.5K
11:20 30.78 30.78 30.78 30.78 0.3K
11:22 30.79 30.94 30.79 30.94 3.0K
11:26 30.85 30.90 30.85 30.90 0.8K
11:28 30.84 30.84 30.84 30.84 0.7K
11:32 30.86 30.86 30.86 30.86 3.3K
11:33 30.83 30.83 30.83 30.83 0.1K
11:34 30.89 30.89 30.89 30.89 0.3K
11:36 30.84 30.84 30.84 30.84 0.3K
11:38 30.82 30.82 30.82 30.82 0.8K
11:39 30.84 30.84 30.84 30.84 0.5K
11:40 30.89 30.89 30.89 30.89 0.3K
11:42 30.90 30.90 30.90 30.90 0.1K
11:45 30.93 30.93 30.93 30.93 0.2K
11:48 30.80 30.80 30.80 30.80 0.7K
11:49 30.84 30.84 30.84 30.84 2.9K
11:51 30.85 30.85 30.85 30.85 2.6K
11:55 30.71 30.71 30.71 30.71 0.3K
11:56 30.75 30.75 30.73 30.73 0.4K
11:58 30.73 30.73 30.73 30.73 0.1K
11:59 30.76 30.76 30.76 30.76 0.6K
12:03 30.71 30.71 30.68 30.68 0.7K
12:06 30.69 30.69 30.69 30.69 0.3K
12:08 30.73 30.73 30.73 30.73 0.9K
12:12 30.88 31.00 30.88 31.00 6.9K
12:15 30.79 30.79 30.79 30.79 0.3K
12:16 30.93 30.93 30.93 30.93 0.1K
12:19 30.92 30.92 30.92 30.92 0.2K
12:20 30.81 30.81 30.81 30.81 0.2K
12:23 30.78 30.78 30.78 30.78 0.7K
12:24 30.92 30.92 30.92 30.92 0.4K
12:25 30.98 30.98 30.98 30.98 0.6K
12:31 30.87 30.87 30.87 30.87 0.3K
12:34 30.98 30.98 30.98 30.98 1.3K
12:36 30.89 30.89 30.89 30.89 2.2K
12:37 30.89 30.89 30.89 30.89 1.1K
12:40 30.87 30.87 30.87 30.87 0.4K
12:41 30.86 30.86 30.86 30.86 0.4K
12:46 30.82 30.82 30.82 30.82 0.2K
12:48 30.83 30.83 30.83 30.83 0.3K
12:50 30.84 30.84 30.84 30.84 0.2K
12:55 30.83 30.83 30.83 30.83 0.4K
12:56 30.83 30.83 30.83 30.83 0.1K
13:00 30.94 30.94 30.94 30.94 2.7K
13:06 30.83 30.83 30.83 30.83 0.6K
13:09 30.83 30.83 30.82 30.82 3.2K
13:14 30.89 30.89 30.89 30.89 0.4K
13:16 30.89 30.89 30.89 30.89 0.3K
13:20 30.89 30.89 30.89 30.89 0.3K
13:23 30.91 30.91 30.91 30.90 0.7K
13:24 30.89 30.89 30.89 30.89 0.1K
13:25 30.91 30.91 30.91 30.91 1.2K
13:28 30.90 30.90 30.90 30.90 2.8K
13:29 31.00 31.00 31.00 31.00 0.3K
13:31 30.97 30.97 30.97 30.96 0.2K
13:32 30.96 30.96 30.96 30.96 0.8K
13:36 30.96 30.96 30.96 30.96 0.4K
13:37 30.96 30.96 30.94 30.94 1.1K
13:39 30.94 30.94 30.91 30.91 0.8K
13:43 30.98 30.98 30.98 30.98 0.2K
13:47 30.96 30.96 30.96 30.96 0.4K
13:50 30.95 30.95 30.95 30.95 0.1K
13:53 30.97 30.97 30.97 30.97 0.3K
13:54 30.98 30.98 30.97 30.97 0.4K
13:55 31.00 31.00 31.00 31.00 2.1K
13:57 31.02 31.02 31.02 31.02 0.4K
14:02 31.00 31.00 31.00 31.00 0.3K
14:05 31.05 31.05 31.05 31.05 0.3K
14:06 31.07 31.07 31.07 31.07 0.2K
14:07 31.08 31.08 31.08 31.08 0.5K
14:10 31.04 31.04 31.04 31.04 0.4K
14:11 31.12 31.12 31.12 31.12 0.8K
14:17 31.04 31.04 31.04 31.04 0.2K
14:19 31.07 31.07 31.07 31.07 0.3K
14:20 31.03 31.03 31.03 31.03 0.3K
14:21 31.04 31.04 31.04 31.04 0.2K
14:22 31.08 31.08 31.08 31.08 0.6K
14:25 31.09 31.09 31.09 31.09 0.2K
14:27 31.06 31.06 31.06 31.06 0.3K
14:28 31.06 31.06 31.06 31.06 0.3K
14:29 31.06 31.06 31.06 31.06 2.6K
14:30 31.05 31.05 31.05 31.05 0.2K
14:33 31.00 31.00 31.00 31.00 1.0K
14:35 31.05 31.05 31.05 31.05 0.5K
14:37 31.04 31.04 30.98 30.98 0.7K
14:40 31.01 31.01 31.01 31.01 0.3K
14:41 31.01 31.01 31.00 31.00 2.2K
14:42 30.98 30.98 30.97 30.97 0.3K
14:43 30.94 30.98 30.94 30.98 1.0K
14:46 31.06 31.06 31.06 31.06 0.5K
14:47 31.06 31.06 31.03 31.05 0.9K
14:50 31.05 31.09 31.05 31.09 1.0K
14:55 31.10 31.10 31.08 31.08 2.6K
14:56 31.07 31.10 31.06 31.06 3.6K
14:58 31.07 31.07 31.07 31.07 1.0K
15:01 31.11 31.13 31.11 31.13 1.0K
15:03 31.13 31.13 31.13 31.13 0.3K
15:05 31.14 31.15 31.14 31.15 3.9K
15:06 31.09 31.09 31.05 31.05 2.8K
15:07 31.05 31.05 31.05 31.05 2.6K
15:08 31.05 31.06 31.05 31.06 0.7K
15:09 31.05 31.05 31.05 31.05 1.1K
15:10 31.08 31.08 31.08 31.08 1.0K
15:15 31.14 31.14 31.08 31.08 7.5K
15:16 31.08 31.08 31.08 31.08 2.3K
15:17 31.10 31.10 31.10 31.10 1.6K
15:19 31.13 31.13 31.13 31.13 0.8K
15:20 31.15 31.15 31.13 31.13 2.2K
15:21 31.15 31.15 31.15 31.15 0.8K
15:23 31.14 31.14 31.14 31.14 0.7K
15:24 31.14 31.14 31.14 31.14 0.8K
15:25 31.14 31.15 31.14 31.15 6.4K
15:26 31.13 31.13 31.13 31.13 2.1K
15:29 31.11 31.11 31.11 31.11 1.1K
15:30 31.11 31.11 31.11 31.11 1.8K
15:31 31.11 31.11 31.09 31.09 3.4K
15:33 31.08 31.08 31.08 31.08 0.2K
15:34 31.08 31.09 31.08 31.09 2.8K
15:38 31.07 31.08 31.07 31.08 2.3K
15:39 31.09 31.09 31.08 31.08 1.3K
15:40 31.05 31.05 31.05 31.05 0.3K
15:42 31.08 31.08 31.08 31.08 0.7K
15:43 31.07 31.07 31.05 31.05 1.1K
15:44 30.99 30.99 30.99 30.99 3.1K
15:45 30.97 30.97 30.97 30.97 1.9K
15:46 31.09 31.09 31.09 31.09 1.9K
15:47 31.06 31.10 31.06 31.10 0.7K
15:48 31.06 31.12 31.06 31.12 0.4K
15:49 31.07 31.11 31.07 31.11 0.6K
15:51 31.04 31.04 31.04 31.04 1.2K
15:52 31.06 31.14 31.06 31.14 2.4K
15:53 31.15 31.15 31.13 31.13 1.0K
15:54 31.10 31.15 31.10 31.13 2.7K
15:55 31.13 31.15 31.13 31.15 1.8K
15:56 31.15 31.15 31.15 31.15 2.2K
15:57 31.15 31.17 31.15 31.16 4.6K
15:58 31.17 31.23 31.16 31.23 13.9K
15:59 31.23 31.26 31.22 31.25 47.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available