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 31.64 31.64 31.64 31.64 0.6K
09:31 31.71 31.71 31.71 31.71 1.4K
09:34 31.63 31.63 31.63 31.63 0.1K
09:35 31.63 31.63 31.63 31.63 0.3K
09:36 31.63 31.63 31.63 31.63 0.2K
09:40 31.81 31.81 31.81 31.81 0.8K
09:46 32.00 32.00 32.00 32.00 0.2K
09:48 32.00 32.00 32.00 32.00 0.3K
09:56 31.82 31.82 31.82 31.82 0.4K
10:00 31.82 32.24 31.82 32.24 2.0K
10:05 32.32 32.32 32.32 32.32 0.1K
10:06 32.33 32.33 32.33 32.33 0.5K
10:08 32.37 32.37 32.37 32.37 2.0K
10:09 32.33 32.33 32.33 32.33 1.5K
10:10 32.45 32.50 32.45 32.50 1.6K
10:11 32.43 32.43 32.43 32.43 3.9K
10:15 32.28 32.28 32.28 32.28 0.1K
10:16 32.52 32.52 32.36 32.36 2.8K
10:18 32.50 32.52 32.38 32.38 1.0K
10:21 32.28 32.28 32.28 32.28 0.9K
10:27 32.40 32.40 32.40 32.40 0.2K
10:28 32.45 32.45 32.45 32.45 0.3K
10:30 32.59 32.59 32.59 32.59 1.2K
10:35 32.51 32.51 32.51 32.51 0.5K
10:39 32.46 32.46 32.46 32.46 0.6K
10:41 32.46 32.46 32.44 32.44 0.8K
10:42 32.40 32.40 32.40 32.40 0.5K
10:43 32.55 32.55 32.55 32.55 0.8K
10:44 32.66 32.66 32.66 32.66 0.5K
10:47 32.57 32.57 32.57 32.57 0.5K
10:49 32.55 32.55 32.55 32.55 1.4K
10:52 32.55 32.55 32.55 32.55 0.4K
10:53 32.62 32.62 32.62 32.62 1.1K
10:54 32.60 32.60 32.60 32.60 0.2K
10:55 32.54 32.54 32.54 32.54 0.5K
11:00 32.58 32.58 32.58 32.58 0.6K
11:01 32.54 32.54 32.54 32.54 0.9K
11:02 32.52 32.52 32.52 32.52 0.5K
11:11 32.57 32.57 32.57 32.57 1.9K
11:13 32.48 32.48 32.48 32.48 0.4K
11:15 32.58 32.58 32.58 32.58 0.7K
11:18 32.58 32.58 32.58 32.58 0.6K
11:19 32.53 32.53 32.50 32.50 1.3K
11:25 32.51 32.51 32.51 32.51 0.4K
11:27 32.58 32.58 32.58 32.58 2.2K
11:28 32.53 32.53 32.53 32.53 1.1K
11:30 32.58 32.58 32.58 32.58 1.6K
11:37 32.61 32.67 32.61 32.67 4.7K
11:40 32.57 32.57 32.57 32.57 0.9K
11:42 32.62 32.65 32.62 32.65 1.4K
11:43 32.63 32.63 32.63 32.63 1.8K
11:44 32.79 32.79 32.62 32.62 0.9K
11:46 32.60 32.60 32.60 32.60 1.3K
11:56 32.67 32.67 32.67 32.67 0.2K
11:57 32.56 32.65 32.56 32.65 1.2K
11:59 32.64 32.64 32.64 32.64 0.2K
12:01 32.66 32.66 32.66 32.66 0.1K
12:02 32.73 32.85 32.73 32.85 5.2K
12:03 32.81 32.90 32.81 32.90 1.4K
12:12 32.92 32.92 32.91 32.91 0.4K
12:13 32.90 32.90 32.90 32.90 1.9K
12:16 32.95 32.95 32.95 32.95 0.5K
12:17 32.86 32.86 32.86 32.86 0.2K
12:19 32.81 32.81 32.81 32.81 0.9K
12:25 32.72 32.76 32.72 32.76 0.8K
12:28 32.66 32.66 32.66 32.66 1.3K
12:35 32.76 32.77 32.76 32.77 2.7K
12:40 32.66 32.71 32.66 32.71 0.9K
12:46 32.71 32.71 32.71 32.71 0.1K
12:47 32.78 32.78 32.78 32.78 0.9K
12:48 32.75 32.75 32.75 32.75 0.5K
12:54 32.72 32.72 32.66 32.66 0.7K
12:55 32.70 32.70 32.70 32.70 0.4K
12:59 32.75 32.77 32.75 32.77 2.4K
13:00 32.77 32.77 32.72 32.72 1.1K
13:08 32.71 32.71 32.71 32.71 0.1K
13:09 32.74 32.74 32.74 32.74 0.3K
13:14 32.75 32.75 32.75 32.75 1.4K
13:26 32.72 32.72 32.72 32.72 0.4K
13:29 32.69 32.69 32.69 32.69 0.1K
13:30 32.73 32.73 32.73 32.73 0.2K
13:32 32.69 32.69 32.69 32.69 2.3K
13:35 32.64 32.64 32.64 32.64 0.7K
13:36 32.70 32.70 32.70 32.70 1.5K
13:43 32.60 32.60 32.60 32.60 0.6K
13:45 32.60 32.60 32.60 32.60 0.6K
13:48 32.57 32.57 32.57 32.57 0.4K
13:51 32.53 32.53 32.53 32.53 1.7K
13:58 32.45 32.45 32.41 32.41 0.5K
14:01 32.45 32.48 32.45 32.48 1.3K
14:02 32.49 32.49 32.49 32.49 1.5K
14:04 32.52 32.52 32.52 32.52 0.2K
14:07 32.51 32.51 32.51 32.51 0.2K
14:08 32.44 32.44 32.44 32.44 0.3K
14:09 32.51 32.51 32.51 32.51 0.2K
14:12 32.44 32.44 32.44 32.44 0.4K
14:17 32.42 32.42 32.42 32.42 0.5K
14:20 32.42 32.42 32.42 32.42 0.8K
14:24 32.43 32.49 32.43 32.49 1.9K
14:25 32.44 32.44 32.44 32.44 0.6K
14:27 32.44 32.44 32.44 32.44 0.7K
14:34 32.42 32.42 32.42 32.42 0.1K
14:35 32.44 32.47 32.44 32.47 3.6K
14:36 32.53 32.53 32.53 32.53 0.7K
14:37 32.56 32.56 32.56 32.56 0.4K
14:38 32.52 32.52 32.52 32.52 1.8K
14:44 32.49 32.49 32.49 32.49 0.7K
14:46 32.48 32.48 32.48 32.48 1.1K
14:51 32.44 32.44 32.44 32.44 0.4K
14:52 32.48 32.48 32.48 32.48 1.5K
14:56 32.48 32.49 32.48 32.49 0.3K
14:57 32.53 32.53 32.49 32.49 1.0K
14:58 32.55 32.55 32.55 32.55 2.0K
15:07 32.59 32.59 32.57 32.57 2.2K
15:13 32.53 32.53 32.53 32.53 1.5K
15:17 32.49 32.49 32.48 32.48 1.3K
15:19 32.48 32.48 32.48 32.48 1.1K
15:23 32.48 32.51 32.48 32.51 1.9K
15:24 32.49 32.49 32.49 32.49 2.0K
15:30 32.49 32.49 32.49 32.49 0.8K
15:32 32.53 32.53 32.53 32.53 1.8K
15:35 32.50 32.50 32.50 32.50 0.9K
15:39 32.46 32.46 32.46 32.46 0.2K
15:40 32.46 32.46 32.46 32.46 0.5K
15:41 32.51 32.51 32.51 32.51 2.0K
15:43 32.51 32.51 32.51 32.51 1.0K
15:44 32.45 32.45 32.45 32.45 0.6K
15:46 32.49 32.49 32.49 32.49 0.2K
15:47 32.49 32.49 32.49 32.49 2.0K
15:48 32.48 32.48 32.45 32.45 2.0K
15:50 32.52 32.57 32.52 32.57 3.1K
15:51 32.55 32.58 32.55 32.58 2.2K
15:53 32.59 32.59 32.59 32.59 0.3K
15:54 32.56 32.56 32.56 32.56 1.9K
15:55 32.54 32.54 32.50 32.50 2.1K
15:56 32.46 32.46 32.45 32.46 4.8K
15:57 32.42 32.42 32.42 32.42 3.0K
15:58 32.40 32.40 32.38 32.40 3.7K
15:59 32.44 32.46 32.41 32.46 41.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available