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 32.50 32.50 32.47 32.47 3.3K
09:32 32.45 32.45 32.44 32.44 1.0K
09:34 32.37 32.37 32.37 32.37 0.8K
09:40 32.31 32.31 32.31 32.31 0.6K
09:42 32.24 32.24 32.24 32.24 0.3K
09:44 32.36 32.36 32.36 32.36 1.8K
09:46 32.51 32.51 32.51 32.51 1.0K
09:47 32.32 32.32 32.32 32.32 0.1K
09:48 32.32 32.51 32.32 32.51 1.5K
09:50 32.40 32.40 32.40 32.40 0.1K
09:51 32.28 32.28 32.28 32.28 0.3K
09:54 32.30 32.30 32.29 32.29 0.8K
09:56 32.29 32.32 32.29 32.32 0.4K
09:57 32.28 32.28 32.23 32.23 0.4K
09:58 32.23 32.23 32.23 32.23 0.1K
09:59 32.25 32.25 32.14 32.14 3.7K
10:01 32.14 32.14 32.14 32.14 0.2K
10:02 32.14 32.14 32.14 32.14 0.2K
10:04 32.20 32.20 32.20 32.20 0.4K
10:06 32.14 32.26 32.14 32.26 2.6K
10:09 32.30 32.30 32.16 32.16 3.3K
10:11 32.18 32.18 32.18 32.17 0.2K
10:12 32.11 32.11 32.11 32.11 0.2K
10:14 32.21 32.21 32.16 32.16 0.3K
10:15 32.20 32.20 32.20 32.20 0.7K
10:18 32.24 32.24 32.18 32.17 0.2K
10:19 32.22 32.22 32.22 32.22 1.0K
10:22 32.23 32.23 32.20 32.20 2.1K
10:26 32.20 32.20 32.20 32.20 0.2K
10:27 32.18 32.18 32.18 32.18 1.1K
10:30 32.18 32.18 32.18 32.18 0.3K
10:31 32.18 32.18 32.18 32.18 0.3K
10:32 32.18 32.18 32.18 32.18 4.9K
10:36 32.14 32.14 32.14 32.14 0.1K
10:38 32.18 32.18 32.17 32.17 0.6K
10:40 32.12 32.12 32.12 32.12 1.1K
10:41 32.11 32.11 32.11 32.10 0.5K
10:42 32.09 32.09 32.09 32.09 0.1K
10:43 32.07 32.07 32.07 32.07 0.3K
10:44 32.11 32.11 32.11 32.10 0.3K
10:46 32.15 32.15 32.15 32.15 0.5K
10:49 32.09 32.09 32.09 32.09 0.1K
10:50 32.13 32.13 32.13 32.13 0.2K
10:52 32.07 32.12 32.07 32.12 0.2K
10:53 32.07 32.07 32.07 32.07 2.6K
10:55 32.13 32.13 32.13 32.13 1.0K
10:59 32.05 32.05 32.05 32.05 0.4K
11:00 32.00 32.03 31.99 32.01 2.7K
11:02 31.98 31.98 31.95 31.95 1.0K
11:10 31.86 31.86 31.86 31.86 0.7K
11:12 31.86 31.86 31.86 31.86 2.5K
11:14 31.84 31.84 31.84 31.84 0.7K
11:18 31.91 31.91 31.91 31.91 0.3K
11:19 31.84 31.84 31.84 31.84 1.8K
11:26 31.89 31.90 31.89 31.90 0.8K
11:27 31.90 31.90 31.90 31.90 0.9K
11:28 31.88 31.88 31.88 31.88 0.7K
11:29 31.85 31.85 31.85 31.85 0.9K
11:32 31.93 31.93 31.93 31.93 0.3K
11:34 31.80 31.80 31.65 31.65 0.8K
11:40 31.82 31.82 31.82 31.82 0.3K
11:43 31.78 31.78 31.78 31.78 1.3K
11:50 31.76 31.76 31.76 31.76 0.3K
11:51 31.79 31.79 31.79 31.79 0.2K
11:55 31.79 31.79 31.79 31.79 0.6K
11:58 31.78 31.78 31.78 31.78 0.8K
12:01 31.81 31.81 31.81 31.81 0.4K
12:06 31.76 31.76 31.76 31.76 1.9K
12:07 31.75 31.75 31.69 31.69 0.8K
12:10 31.74 31.74 31.72 31.72 1.1K
12:18 31.73 31.73 31.73 31.73 0.2K
12:19 31.73 31.76 31.73 31.76 1.3K
12:21 31.78 31.78 31.78 31.78 1.0K
12:24 31.78 31.81 31.78 31.81 0.8K
12:25 31.81 31.84 31.81 31.84 2.1K
12:31 31.84 31.84 31.84 31.84 0.4K
12:32 31.81 31.81 31.81 31.81 0.6K
12:33 31.86 31.86 31.86 31.86 0.2K
12:36 31.81 31.81 31.80 31.80 1.5K
12:37 31.71 31.71 31.71 31.71 0.5K
12:39 31.74 31.74 31.74 31.74 0.1K
12:40 31.79 31.79 31.79 31.79 0.6K
12:41 31.76 31.76 31.76 31.76 0.7K
12:45 31.76 31.76 31.76 31.76 0.2K
12:46 31.80 31.80 31.80 31.80 0.2K
12:47 31.78 31.78 31.78 31.78 0.2K
12:53 31.75 31.75 31.75 31.75 0.1K
12:54 31.78 31.81 31.78 31.81 1.2K
13:00 31.87 31.87 31.87 31.87 1.2K
13:01 31.96 31.96 31.87 31.87 2.3K
13:11 31.87 31.87 31.87 31.87 0.5K
13:19 31.85 31.85 31.85 31.85 0.4K
13:21 31.85 31.85 31.85 31.85 0.3K
13:24 31.82 31.82 31.82 31.82 0.7K
13:27 31.94 31.94 31.94 31.94 9.3K
13:28 31.96 31.96 31.94 31.94 0.8K
13:29 31.93 31.93 31.93 31.93 0.2K
13:30 31.96 31.96 31.96 31.96 0.5K
13:33 31.94 31.94 31.94 31.94 0.2K
13:34 31.93 31.93 31.93 31.93 0.4K
13:35 31.93 31.94 31.93 31.94 0.6K
13:38 31.95 31.95 31.95 31.95 0.5K
13:40 31.91 31.91 31.91 31.91 0.7K
13:43 31.92 31.92 31.92 31.92 1.1K
13:47 31.93 31.93 31.93 31.93 0.4K
13:49 31.96 31.97 31.96 31.97 1.6K
13:53 31.99 31.99 31.99 31.99 0.2K
13:54 31.99 31.99 31.99 31.99 0.4K
13:58 31.94 31.94 31.94 31.94 0.7K
14:03 31.88 31.88 31.88 31.88 0.4K
14:08 31.94 31.94 31.94 31.94 0.5K
14:09 31.92 31.92 31.92 31.92 1.8K
14:11 31.91 31.91 31.91 31.91 0.2K
14:13 31.87 31.87 31.86 31.86 2.9K
14:14 31.86 31.86 31.86 31.86 0.8K
14:18 31.90 31.90 31.90 31.90 1.1K
14:19 31.88 31.88 31.88 31.88 0.3K
14:22 31.85 31.85 31.82 31.82 1.7K
14:29 31.85 31.85 31.84 31.84 0.3K
14:30 31.88 31.88 31.87 31.87 1.7K
14:35 31.88 31.88 31.88 31.88 0.3K
14:38 31.90 31.90 31.90 31.90 1.3K
14:39 31.92 31.92 31.92 31.92 0.2K
14:40 31.91 31.91 31.91 31.91 2.4K
14:43 31.91 31.91 31.91 31.91 0.7K
14:45 31.88 31.88 31.88 31.88 0.5K
14:46 31.89 31.89 31.89 31.89 0.7K
14:48 31.90 31.90 31.90 31.90 1.0K
14:53 31.93 31.93 31.93 31.93 0.2K
14:54 31.91 31.91 31.91 31.91 1.1K
14:56 31.90 31.90 31.90 31.90 1.8K
15:04 31.86 31.86 31.86 31.86 0.9K
15:06 31.85 31.85 31.85 31.85 0.7K
15:07 31.82 31.82 31.82 31.82 0.7K
15:10 31.82 31.82 31.82 31.82 0.3K
15:12 31.85 31.87 31.85 31.87 1.7K
15:14 31.87 31.87 31.87 31.87 2.6K
15:22 31.80 31.80 31.80 31.80 1.5K
15:29 31.82 31.82 31.82 31.82 1.1K
15:31 31.80 31.80 31.80 31.80 1.0K
15:35 31.81 31.81 31.81 31.81 1.1K
15:36 31.80 31.80 31.78 31.78 2.5K
15:37 31.81 31.81 31.81 31.81 0.5K
15:39 31.87 31.87 31.87 31.87 1.6K
15:40 31.86 31.86 31.86 31.86 0.8K
15:41 31.93 31.93 31.93 31.93 1.4K
15:42 31.93 31.93 31.93 31.93 0.2K
15:43 31.88 31.88 31.88 31.88 1.7K
15:47 31.92 31.92 31.92 31.92 0.5K
15:48 31.93 31.93 31.92 31.92 2.6K
15:50 32.01 32.01 31.98 31.98 1.5K
15:51 31.99 31.99 31.98 31.98 0.7K
15:52 32.00 32.00 32.00 32.00 1.3K
15:53 32.01 32.04 32.01 32.04 2.7K
15:54 32.05 32.08 32.04 32.04 2.6K
15:55 32.03 32.03 32.02 32.02 1.9K
15:56 32.03 32.03 32.02 32.02 1.7K
15:57 32.02 32.02 32.00 32.00 2.6K
15:58 32.00 32.00 31.99 32.00 6.2K
15:59 31.98 31.98 31.94 31.94 40.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available