Phibro

PAHC
🏛️ usa →
40.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.06 31.29 31.06 31.29 1.2K
09:32 31.15 31.15 31.15 31.15 0.4K
09:35 31.29 31.55 31.29 31.55 2.4K
09:48 31.21 31.21 31.00 31.00 1.6K
09:52 31.32 31.32 31.32 31.32 0.7K
09:53 31.32 31.42 31.32 31.42 0.8K
09:56 31.42 31.42 31.42 31.42 8.6K
09:58 31.56 31.64 31.56 31.64 1.5K
09:59 31.64 31.64 31.64 31.64 0.3K
10:01 31.78 31.78 31.78 31.78 1.0K
10:05 31.84 31.85 31.84 31.85 1.2K
10:07 32.01 32.01 32.01 32.01 1.0K
10:08 32.01 32.01 32.01 32.01 0.4K
10:09 32.16 32.16 32.14 32.14 0.3K
10:10 32.00 32.00 32.00 32.00 0.2K
10:13 32.26 32.26 32.26 32.26 1.4K
10:14 32.26 32.26 32.26 32.26 0.3K
10:16 32.09 32.09 32.09 32.09 2.1K
10:17 32.09 32.09 32.09 32.09 0.2K
10:18 32.17 32.17 32.17 32.17 0.3K
10:19 32.12 32.24 32.12 32.24 0.4K
10:22 32.11 32.11 32.11 32.10 1.9K
10:23 32.11 32.11 32.11 32.10 0.4K
10:26 32.12 32.22 32.12 32.16 3.2K
10:30 32.16 32.16 32.12 32.12 5.1K
10:31 32.12 32.13 32.12 32.13 0.7K
10:32 32.11 32.11 32.11 32.11 2.1K
10:33 32.12 32.12 32.12 32.12 0.8K
10:37 32.07 32.07 32.07 32.07 0.5K
10:40 32.12 32.12 32.12 32.12 0.4K
10:43 32.06 32.06 32.06 32.06 0.7K
10:44 32.10 32.10 32.10 32.10 0.4K
10:48 32.12 32.12 32.12 32.12 0.1K
10:50 32.22 32.22 32.22 32.22 4.3K
10:52 32.27 32.27 32.27 32.27 0.2K
10:53 32.17 32.17 32.17 32.17 1.3K
10:57 32.25 32.42 32.25 32.35 33.8K
10:58 32.35 32.35 32.35 32.35 1.0K
11:00 32.28 32.28 32.28 32.28 0.9K
11:03 32.03 32.03 32.03 32.03 1.7K
11:06 32.05 32.05 32.05 32.05 0.8K
11:10 32.08 32.08 32.08 32.08 0.1K
11:11 32.00 32.00 32.00 32.00 0.1K
11:12 32.00 32.00 32.00 32.00 1.4K
11:15 32.07 32.07 32.07 32.07 0.2K
11:18 32.07 32.07 32.07 32.07 0.8K
11:22 31.96 31.96 31.96 31.96 0.5K
11:23 32.06 32.06 32.06 32.06 1.3K
11:25 32.15 32.15 32.15 32.15 0.4K
11:32 32.16 32.16 32.16 32.16 0.2K
11:34 32.18 32.18 32.18 32.18 0.2K
11:38 32.17 32.19 32.17 32.19 0.4K
11:40 32.11 32.11 32.04 32.04 2.1K
11:41 32.01 32.01 31.89 31.89 1.2K
11:43 31.77 31.77 31.77 31.77 0.7K
11:45 31.88 31.88 31.88 31.88 0.2K
11:48 31.77 31.77 31.77 31.77 0.2K
11:54 31.64 31.64 31.64 31.64 0.4K
12:01 31.52 31.52 31.52 31.52 0.6K
12:03 31.57 31.57 31.57 31.57 1.5K
12:06 31.54 31.65 31.54 31.65 2.5K
12:07 31.65 31.65 31.65 31.65 3.6K
12:10 31.65 31.65 31.65 31.65 0.2K
12:15 31.65 31.65 31.65 31.65 1.4K
12:28 31.65 31.65 31.65 31.65 0.1K
12:30 31.69 31.71 31.69 31.71 0.9K
12:33 31.74 31.74 31.74 31.74 0.2K
12:34 31.69 31.69 31.67 31.67 1.1K
12:35 31.68 31.68 31.68 31.68 0.8K
12:42 31.73 31.73 31.73 31.73 0.3K
12:49 31.80 31.80 31.80 31.80 2.8K
12:57 31.80 31.80 31.80 31.80 1.2K
12:58 31.85 31.85 31.85 31.85 0.2K
13:00 31.85 31.85 31.85 31.85 0.2K
13:01 31.85 31.87 31.85 31.87 1.3K
13:02 31.85 31.88 31.85 31.88 0.5K
13:06 31.91 31.91 31.91 31.91 0.6K
13:07 31.90 31.90 31.90 31.90 0.7K
13:12 31.93 31.93 31.93 31.93 0.7K
13:15 31.91 31.91 31.91 31.91 0.2K
13:16 31.91 31.92 31.91 31.92 2.2K
13:19 31.91 31.91 31.91 31.91 0.2K
13:20 31.91 31.91 31.91 31.91 0.4K
13:23 31.84 31.84 31.82 31.82 2.1K
13:25 31.82 31.82 31.82 31.82 0.6K
13:26 31.79 31.79 31.79 31.79 0.2K
13:27 31.78 31.78 31.78 31.78 0.2K
13:28 31.78 31.78 31.78 31.78 0.4K
13:32 31.81 31.84 31.81 31.84 0.7K
13:33 31.77 31.77 31.77 31.77 0.2K
13:35 31.84 31.92 31.84 31.92 1.5K
13:36 31.92 31.92 31.92 31.92 0.2K
13:37 31.92 31.92 31.92 31.92 0.2K
13:41 31.92 31.92 31.92 31.92 0.2K
13:42 31.94 31.94 31.94 31.94 0.4K
13:47 31.98 31.98 31.98 31.98 1.3K
13:51 32.04 32.04 32.04 32.03 0.3K
13:53 31.97 31.97 31.97 31.97 0.1K
13:55 31.96 31.96 31.96 31.96 0.1K
13:57 31.96 31.96 31.92 31.92 1.4K
14:00 31.88 31.88 31.88 31.88 1.0K
14:01 32.02 32.02 32.02 32.02 0.6K
14:02 31.89 31.99 31.89 31.95 0.4K
14:03 31.86 31.94 31.86 31.94 0.6K
14:04 31.88 31.88 31.88 31.88 0.1K
14:05 31.94 31.94 31.94 31.94 0.1K
14:06 31.88 31.88 31.88 31.88 0.1K
14:08 31.80 31.86 31.80 31.86 1.6K
14:13 31.79 31.79 31.79 31.79 0.3K
14:15 31.77 31.77 31.73 31.73 6.6K
14:16 31.85 31.85 31.84 31.84 1.3K
14:19 31.78 31.78 31.78 31.78 0.3K
14:23 31.87 31.87 31.87 31.87 0.1K
14:24 31.79 31.79 31.79 31.79 0.3K
14:27 31.78 31.78 31.78 31.78 0.3K
14:29 31.81 31.83 31.81 31.83 2.7K
14:30 31.77 31.77 31.76 31.76 0.7K
14:31 31.83 31.83 31.82 31.82 0.9K
14:32 31.82 31.82 31.82 31.82 0.1K
14:34 31.84 31.84 31.84 31.84 0.3K
14:36 31.85 31.85 31.81 31.81 0.8K
14:37 31.85 31.85 31.85 31.85 0.2K
14:38 31.79 31.83 31.78 31.78 5.5K
14:39 31.75 31.75 31.75 31.75 0.4K
14:41 31.74 31.76 31.73 31.73 6.1K
14:44 31.69 31.70 31.68 31.68 1.1K
14:45 31.73 31.73 31.72 31.72 1.0K
14:46 31.69 31.69 31.68 31.68 6.7K
14:50 31.69 31.69 31.69 31.69 0.4K
14:52 31.60 31.60 31.60 31.60 2.3K
14:54 31.59 31.59 31.59 31.59 0.1K
14:56 31.54 31.60 31.54 31.60 2.0K
14:58 31.58 31.58 31.57 31.57 1.3K
14:59 31.57 31.57 31.57 31.57 0.2K
15:01 31.57 31.57 31.57 31.57 0.1K
15:02 31.68 31.69 31.68 31.69 1.6K
15:03 31.70 31.70 31.65 31.65 0.9K
15:07 31.70 31.70 31.70 31.70 0.4K
15:09 31.70 31.70 31.70 31.70 0.1K
15:10 31.70 31.70 31.68 31.68 0.4K
15:13 31.64 31.64 31.64 31.64 0.3K
15:14 31.61 31.61 31.61 31.61 2.6K
15:18 31.65 31.65 31.65 31.65 0.1K
15:19 31.65 31.65 31.65 31.65 0.4K
15:20 31.64 31.64 31.64 31.64 0.1K
15:22 31.64 31.64 31.64 31.64 0.3K
15:23 31.65 31.67 31.65 31.67 1.1K
15:25 31.65 31.65 31.65 31.65 0.2K
15:26 31.64 31.64 31.64 31.64 0.6K
15:27 31.65 31.65 31.62 31.62 5.1K
15:28 31.65 31.65 31.65 31.65 0.5K
15:29 31.59 31.62 31.59 31.62 2.2K
15:30 31.61 31.62 31.61 31.62 0.7K
15:31 31.61 31.61 31.61 31.61 3.9K
15:33 31.61 31.61 31.61 31.61 0.5K
15:34 31.60 31.60 31.54 31.54 2.5K
15:35 31.55 31.59 31.55 31.59 1.8K
15:36 31.67 31.67 31.67 31.67 0.3K
15:37 31.59 31.59 31.59 31.59 0.3K
15:38 31.55 31.59 31.55 31.59 0.2K
15:40 31.55 31.55 31.50 31.50 0.9K
15:41 31.49 31.51 31.48 31.48 1.8K
15:44 31.49 31.49 31.49 31.49 2.1K
15:45 31.52 31.52 31.47 31.47 1.0K
15:47 31.51 31.51 31.51 31.51 0.6K
15:49 31.54 31.55 31.52 31.52 1.7K
15:50 31.55 31.60 31.55 31.58 3.0K
15:51 31.58 31.58 31.58 31.58 0.2K
15:52 31.52 31.52 31.52 31.52 0.4K
15:53 31.56 31.56 31.51 31.52 1.6K
15:54 31.49 31.54 31.49 31.53 1.5K
15:55 31.56 31.57 31.53 31.56 4.3K
15:56 31.56 31.56 31.54 31.54 5.9K
15:57 31.54 31.54 31.49 31.49 4.3K
15:58 31.49 31.50 31.49 31.50 1.6K
15:59 31.51 31.57 31.50 31.55 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available