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 31.60 31.60 31.60 31.60 2.2K
09:32 31.55 31.55 31.55 31.55 0.8K
09:35 31.77 31.77 31.77 31.77 0.4K
09:44 31.81 31.81 31.59 31.59 4.2K
09:45 31.77 31.77 31.77 31.77 0.6K
09:47 31.87 31.87 31.66 31.72 1.6K
09:50 31.76 31.76 31.76 31.76 1.3K
09:52 31.69 31.69 31.69 31.69 0.6K
09:55 31.55 31.55 31.42 31.42 1.6K
09:56 31.57 31.57 31.57 31.57 0.9K
09:58 31.53 31.54 31.30 31.53 4.7K
10:01 31.49 31.52 31.49 31.52 2.4K
10:06 31.50 31.50 31.50 31.50 1.7K
10:09 31.41 31.41 31.41 31.41 0.7K
10:10 31.32 31.37 31.32 31.37 0.4K
10:11 31.46 31.46 31.46 31.46 0.7K
10:12 31.47 31.47 31.47 31.47 0.6K
10:13 31.38 31.38 31.38 31.38 0.1K
10:14 31.41 31.41 31.41 31.41 0.8K
10:16 31.44 31.44 31.34 31.34 5.0K
10:19 31.44 31.44 31.44 31.44 0.4K
10:20 31.42 31.63 31.42 31.63 6.3K
10:21 31.66 31.66 31.66 31.66 0.7K
10:22 31.66 31.66 31.66 31.66 0.9K
10:23 31.58 31.58 31.51 31.51 3.2K
10:27 31.40 31.40 31.40 31.40 1.6K
10:31 31.33 31.33 31.33 31.33 0.5K
10:38 31.41 31.41 31.41 31.41 0.3K
10:39 31.41 31.41 31.41 31.41 0.3K
10:41 31.46 31.46 31.41 31.41 0.6K
10:43 31.41 31.41 31.41 31.41 0.4K
10:47 31.46 31.48 31.46 31.46 2.2K
10:50 31.44 31.44 31.39 31.39 3.9K
10:55 31.51 31.51 31.51 31.51 1.1K
10:56 31.49 31.49 31.49 31.49 0.5K
11:00 31.48 31.48 31.48 31.48 0.1K
11:01 31.50 31.50 31.50 31.50 0.3K
11:03 31.45 31.45 31.45 31.45 0.1K
11:04 31.41 31.41 31.41 31.41 1.1K
11:06 31.48 31.48 31.46 31.46 1.4K
11:07 31.55 31.55 31.55 31.55 0.9K
11:09 31.51 31.51 31.51 31.51 0.4K
11:10 31.62 31.62 31.62 31.62 1.6K
11:29 31.66 31.66 31.66 31.66 0.4K
11:31 31.62 31.62 31.62 31.62 1.5K
11:43 31.61 31.61 31.61 31.61 0.3K
11:44 31.52 31.52 31.52 31.52 1.1K
11:50 31.54 31.54 31.54 31.54 0.8K
11:57 31.45 31.45 31.45 31.45 0.1K
11:58 31.45 31.45 31.45 31.45 0.2K
12:02 31.45 31.52 31.45 31.52 1.6K
12:04 31.51 31.51 31.51 31.51 0.5K
12:10 31.46 31.56 31.46 31.56 2.2K
12:11 31.64 31.64 31.55 31.55 3.2K
12:18 31.52 31.52 31.47 31.47 0.6K
12:25 31.46 31.46 31.46 31.46 0.1K
12:27 31.49 31.49 31.49 31.49 1.1K
12:28 31.54 31.54 31.54 31.54 0.3K
12:31 31.48 31.48 31.48 31.48 1.8K
12:32 31.43 31.43 31.43 31.43 1.6K
12:36 31.47 31.47 31.47 31.47 0.2K
12:37 31.48 31.48 31.48 31.48 0.4K
12:38 31.48 31.48 31.48 31.48 0.1K
12:39 31.43 31.43 31.43 31.43 0.5K
12:40 31.48 31.48 31.48 31.48 0.9K
12:42 31.53 31.53 31.53 31.53 0.1K
12:43 31.53 31.53 31.53 31.53 0.5K
12:45 31.47 31.47 31.47 31.47 0.3K
12:46 31.46 31.46 31.46 31.46 0.6K
12:49 31.46 31.46 31.46 31.46 0.5K
12:50 31.45 31.45 31.45 31.45 0.2K
12:51 31.52 31.59 31.52 31.59 2.7K
12:53 31.54 31.63 31.54 31.63 0.4K
13:00 31.48 31.48 31.48 31.48 0.7K
13:07 31.52 31.52 31.52 31.52 0.3K
13:13 31.47 31.47 31.47 31.47 2.1K
13:29 31.49 31.49 31.49 31.49 1.1K
13:30 31.51 31.51 31.51 31.51 0.6K
13:38 31.54 31.55 31.54 31.55 1.8K
13:41 31.59 31.59 31.59 31.59 0.9K
13:47 31.59 31.59 31.59 31.59 0.4K
13:49 31.59 31.59 31.59 31.59 1.3K
13:50 31.53 31.53 31.53 31.53 0.4K
13:51 31.54 31.54 31.54 31.54 0.3K
13:54 31.57 31.57 31.57 31.57 1.3K
13:55 31.57 31.57 31.56 31.56 1.0K
14:03 31.41 31.41 31.41 31.41 0.3K
14:05 31.45 31.45 31.45 31.45 1.2K
14:08 31.33 31.33 31.33 31.33 0.1K
14:09 31.33 31.33 31.33 31.33 0.2K
14:11 31.30 31.30 31.30 31.30 0.4K
14:13 31.39 31.39 31.39 31.39 0.7K
14:16 31.28 31.28 31.28 31.28 0.3K
14:18 31.31 31.31 31.31 31.31 1.2K
14:19 31.24 31.24 31.24 31.24 0.4K
14:20 31.15 31.15 31.15 31.15 2.3K
14:23 31.15 31.15 31.15 31.15 0.7K
14:26 31.16 31.16 31.08 31.10 5.7K
14:27 31.06 31.06 30.82 30.82 29.3K
14:28 30.85 30.85 30.85 30.85 0.4K
14:29 30.86 30.86 30.85 30.85 1.4K
14:31 30.84 30.84 30.78 30.78 2.0K
14:32 30.73 30.73 30.73 30.73 0.5K
14:34 30.73 30.73 30.73 30.73 0.2K
14:35 30.72 30.72 30.72 30.72 0.1K
14:36 30.72 30.72 30.72 30.72 0.9K
14:40 30.88 30.88 30.84 30.84 2.8K
14:41 30.82 30.84 30.82 30.84 0.6K
14:47 30.85 30.85 30.85 30.85 0.2K
14:49 30.83 30.83 30.83 30.83 0.2K
14:51 30.79 30.79 30.74 30.74 1.8K
14:53 30.74 30.74 30.74 30.74 1.3K
14:57 30.64 30.64 30.64 30.64 0.7K
14:58 30.66 30.66 30.66 30.66 2.6K
14:59 30.63 30.64 30.63 30.64 1.3K
15:05 30.61 30.61 30.61 30.61 0.3K
15:06 30.63 30.63 30.63 30.63 0.4K
15:07 30.64 30.64 30.64 30.64 0.1K
15:08 30.67 30.69 30.64 30.69 3.5K
15:11 30.72 30.72 30.71 30.71 0.3K
15:12 30.68 30.72 30.68 30.72 2.8K
15:13 30.77 30.77 30.77 30.77 0.3K
15:14 30.82 30.82 30.82 30.82 0.7K
15:17 30.83 30.84 30.83 30.84 1.2K
15:18 30.84 30.97 30.84 30.97 3.9K
15:19 31.03 31.03 31.03 31.03 1.4K
15:24 31.04 31.04 31.04 31.04 0.2K
15:25 31.09 31.09 30.98 30.98 3.1K
15:26 30.98 30.98 30.98 30.98 0.6K
15:28 30.99 30.99 30.99 30.99 0.5K
15:29 30.99 30.99 30.99 30.99 0.6K
15:34 31.06 31.09 31.06 31.09 1.4K
15:35 31.09 31.09 31.09 31.09 0.2K
15:36 31.09 31.11 31.09 31.11 2.3K
15:37 31.09 31.09 31.09 31.09 1.3K
15:39 31.11 31.11 31.11 31.11 0.2K
15:40 31.05 31.05 31.05 31.05 1.4K
15:42 31.01 31.01 31.01 31.01 1.1K
15:43 31.05 31.05 31.05 31.05 0.4K
15:44 31.07 31.07 31.04 31.04 1.2K
15:46 31.07 31.07 31.07 31.07 0.7K
15:47 31.12 31.12 31.12 31.12 0.8K
15:49 31.10 31.10 31.05 31.05 1.9K
15:50 31.09 31.09 31.07 31.07 2.0K
15:51 31.08 31.08 31.08 31.08 0.3K
15:52 31.10 31.10 31.10 31.10 0.8K
15:53 31.08 31.09 31.08 31.09 1.8K
15:54 31.11 31.12 31.10 31.12 2.0K
15:55 31.13 31.13 31.13 31.13 2.9K
15:56 31.14 31.17 31.12 31.17 5.2K
15:57 31.17 31.17 31.07 31.07 3.3K
15:58 31.10 31.10 31.08 31.08 2.1K
15:59 31.05 31.14 31.05 31.14 43.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available