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 31.82 31.82 31.37 31.77 1.5K
09:33 32.10 32.10 32.10 32.10 0.2K
09:34 31.79 31.79 31.79 31.79 0.3K
09:42 31.80 31.80 31.80 31.80 0.1K
09:44 31.87 31.87 31.87 31.87 0.4K
09:49 31.99 31.99 31.99 31.99 1.3K
09:54 31.88 31.88 31.88 31.88 3.1K
09:55 31.97 31.97 31.97 31.97 0.6K
09:58 31.69 31.92 31.69 31.92 4.7K
09:59 31.61 31.70 31.61 31.70 0.6K
10:00 31.67 31.67 31.67 31.67 0.4K
10:01 31.57 31.61 31.57 31.61 2.9K
10:09 31.78 31.78 31.60 31.60 0.3K
10:10 31.78 31.78 31.78 31.78 0.1K
10:11 31.78 31.78 31.78 31.78 0.3K
10:12 31.78 31.78 31.78 31.78 0.2K
10:13 31.78 31.78 31.78 31.78 1.6K
10:15 31.58 31.58 31.58 31.58 0.7K
10:22 31.80 31.85 31.80 31.85 0.7K
10:27 31.94 31.94 31.67 31.67 1.4K
10:32 31.80 31.80 31.80 31.80 0.4K
10:34 31.70 31.70 31.70 31.70 0.1K
10:36 31.80 31.80 31.80 31.80 0.3K
10:37 31.73 31.73 31.73 31.73 0.8K
10:43 31.69 31.69 31.69 31.69 1.2K
10:47 31.72 31.72 31.72 31.72 0.2K
10:48 31.77 31.86 31.77 31.86 0.5K
10:49 31.74 31.74 31.74 31.74 0.3K
10:51 31.87 31.87 31.87 31.87 0.9K
10:59 31.94 31.94 31.94 31.94 0.1K
11:00 31.95 32.03 31.95 32.03 1.3K
11:05 32.03 32.03 32.03 32.03 0.5K
11:11 32.02 32.02 32.02 32.02 0.6K
11:16 31.94 31.94 31.94 31.94 0.6K
11:17 32.02 32.02 32.02 32.02 0.4K
11:19 31.94 31.94 31.94 31.94 1.1K
11:25 32.04 32.04 32.04 32.04 0.9K
11:28 32.05 32.05 32.05 32.05 0.2K
11:29 32.01 32.02 31.98 31.98 1.1K
11:30 31.97 32.10 31.97 32.10 2.3K
11:36 32.14 32.14 32.14 32.14 1.3K
11:37 32.08 32.14 32.08 32.14 1.1K
11:39 32.15 32.15 32.14 32.14 1.5K
11:41 32.25 32.30 32.25 32.30 4.8K
11:42 32.22 32.29 32.22 32.29 5.1K
11:43 32.28 32.28 32.28 32.28 0.6K
11:45 32.34 32.35 32.34 32.35 0.2K
11:47 32.35 32.35 32.35 32.35 0.1K
11:48 32.34 32.44 32.34 32.44 1.8K
11:49 32.48 32.48 32.48 32.48 0.4K
11:51 32.46 32.46 32.46 32.46 0.8K
11:52 32.46 32.46 32.46 32.46 0.5K
11:53 32.49 32.49 32.49 32.49 0.1K
11:54 32.58 32.58 32.58 32.58 1.3K
11:56 32.58 32.58 32.58 32.58 0.3K
11:59 32.54 32.54 32.54 32.54 0.8K
12:01 32.53 32.53 32.50 32.50 0.2K
12:03 32.53 32.53 32.53 32.53 3.4K
12:04 32.53 32.53 32.53 32.53 1.0K
12:08 32.53 32.53 32.45 32.49 1.3K
12:09 32.49 32.49 32.49 32.49 0.2K
12:10 32.49 32.49 32.49 32.49 0.3K
12:12 32.50 32.50 32.38 32.38 0.3K
12:15 32.37 32.47 32.37 32.47 0.3K
12:16 32.57 32.57 32.47 32.47 0.3K
12:17 32.48 32.48 32.48 32.48 0.3K
12:19 32.49 32.49 32.49 32.49 0.2K
12:20 32.40 32.49 32.40 32.49 0.3K
12:21 32.49 32.49 32.49 32.49 0.3K
12:22 32.54 32.54 32.44 32.44 0.4K
12:24 32.48 32.48 32.48 32.48 0.1K
12:25 32.49 32.49 32.49 32.49 0.7K
12:26 32.50 32.50 32.50 32.50 4.3K
12:27 32.50 32.50 32.50 32.50 0.4K
12:28 32.57 32.57 32.52 32.52 8.1K
12:29 32.55 32.55 32.55 32.55 0.3K
12:30 32.61 32.61 32.61 32.61 0.5K
12:31 32.55 32.55 32.55 32.55 1.6K
12:35 32.56 32.56 32.56 32.56 0.5K
12:40 32.56 32.56 32.56 32.56 0.4K
12:41 32.56 32.56 32.56 32.56 0.3K
12:42 32.56 32.56 32.56 32.56 0.5K
12:43 32.65 32.65 32.65 32.65 1.5K
12:47 32.72 32.73 32.72 32.73 4.0K
12:48 32.73 32.73 32.73 32.73 0.2K
12:49 32.73 32.73 32.73 32.73 0.1K
12:50 32.71 32.73 32.71 32.72 1.0K
12:52 32.70 32.70 32.70 32.70 0.9K
12:54 32.68 32.75 32.68 32.72 23.7K
12:55 32.64 32.72 32.64 32.72 0.9K
12:56 32.72 32.72 32.72 32.72 0.7K
12:59 32.72 32.72 32.72 32.72 0.2K
13:00 32.72 32.72 32.72 32.72 0.2K
13:02 32.73 32.73 32.73 32.73 0.2K
13:05 32.73 32.73 32.73 32.73 0.3K
13:06 32.73 32.73 32.73 32.73 0.2K
13:10 32.67 32.73 32.67 32.73 1.1K
13:11 32.73 32.73 32.64 32.64 2.4K
13:16 32.64 32.64 32.64 32.64 0.3K
13:20 32.64 32.64 32.64 32.64 0.8K
13:25 32.68 32.68 32.68 32.68 0.3K
13:26 32.69 32.69 32.69 32.69 0.9K
13:28 32.69 32.69 32.69 32.69 1.2K
13:32 32.66 32.66 32.66 32.66 0.9K
13:37 32.78 32.78 32.78 32.78 0.9K
13:38 32.68 32.68 32.68 32.68 0.4K
13:41 32.58 32.67 32.56 32.67 3.3K
13:45 32.64 32.64 32.64 32.64 0.4K
13:49 32.58 32.58 32.58 32.58 0.3K
13:51 32.64 32.64 32.64 32.64 0.4K
13:53 32.58 32.58 32.58 32.58 0.6K
13:58 32.64 32.64 32.64 32.64 0.7K
13:59 32.51 32.51 32.51 32.51 1.1K
14:01 32.65 32.66 32.65 32.66 2.2K
14:03 32.66 32.71 32.66 32.71 0.2K
14:04 32.73 32.73 32.73 32.73 1.7K
14:09 32.78 32.78 32.78 32.78 3.1K
14:10 32.81 32.81 32.81 32.81 0.4K
14:11 32.82 32.82 32.82 32.82 1.5K
14:14 32.86 32.86 32.79 32.80 3.5K
14:15 32.80 32.80 32.78 32.78 0.9K
14:16 32.78 32.78 32.78 32.78 0.2K
14:17 32.78 32.78 32.78 32.78 0.4K
14:19 32.78 32.78 32.78 32.78 0.4K
14:20 32.78 32.78 32.77 32.77 1.0K
14:21 32.78 32.85 32.78 32.85 3.3K
14:22 32.85 32.85 32.85 32.85 0.2K
14:23 32.85 32.88 32.85 32.88 0.4K
14:25 32.90 32.90 32.90 32.90 0.3K
14:26 32.89 32.89 32.85 32.85 0.9K
14:27 32.86 32.86 32.86 32.86 0.2K
14:28 32.87 32.87 32.79 32.84 6.7K
14:29 32.79 32.79 32.79 32.79 2.2K
14:30 32.81 32.82 32.81 32.82 0.7K
14:31 32.81 32.84 32.81 32.84 1.1K
14:32 32.83 32.83 32.83 32.83 0.2K
14:34 32.83 32.83 32.83 32.83 0.3K
14:36 32.83 32.83 32.82 32.82 1.1K
14:37 32.82 32.82 32.82 32.82 0.5K
14:38 32.82 32.82 32.82 32.82 0.6K
14:39 32.82 32.82 32.82 32.82 0.1K
14:40 32.78 32.78 32.72 32.72 2.9K
14:44 32.70 32.70 32.70 32.70 0.5K
14:49 32.71 32.71 32.71 32.71 0.7K
14:50 32.71 32.71 32.71 32.71 0.4K
14:51 32.71 32.71 32.71 32.71 0.6K
14:53 32.74 32.74 32.74 32.74 1.1K
14:56 32.75 32.75 32.75 32.75 0.4K
14:57 32.75 32.75 32.73 32.73 2.7K
14:59 32.76 32.76 32.76 32.76 0.5K
15:00 32.78 32.78 32.78 32.78 0.6K
15:01 32.81 32.83 32.73 32.80 8.0K
15:02 32.78 32.80 32.78 32.80 0.7K
15:04 32.79 32.82 32.79 32.82 1.7K
15:06 32.71 32.71 32.71 32.71 3.8K
15:09 32.76 32.76 32.76 32.76 2.9K
15:13 32.77 32.77 32.74 32.74 1.9K
15:14 32.73 32.73 32.73 32.73 0.2K
15:15 32.64 32.65 32.64 32.65 2.8K
15:16 32.65 32.65 32.65 32.65 0.6K
15:17 32.63 32.63 32.63 32.63 1.1K
15:22 32.70 32.71 32.70 32.71 3.1K
15:23 32.60 32.60 32.60 32.60 1.7K
15:26 32.55 32.55 32.55 32.55 1.3K
15:28 32.56 32.56 32.56 32.56 1.0K
15:29 32.55 32.55 32.51 32.53 3.3K
15:33 32.60 32.60 32.55 32.55 0.9K
15:35 32.55 32.55 32.55 32.55 0.8K
15:36 32.52 32.52 32.52 32.52 0.9K
15:39 32.52 32.53 32.45 32.45 3.9K
15:42 32.44 32.44 32.44 32.44 1.5K
15:44 32.41 32.41 32.36 32.36 2.1K
15:45 32.44 32.46 32.44 32.46 1.8K
15:46 32.46 32.46 32.46 32.46 1.7K
15:47 32.47 32.47 32.47 32.47 0.4K
15:48 32.49 32.52 32.49 32.52 1.0K
15:49 32.47 32.47 32.44 32.44 2.9K
15:50 32.48 32.57 32.48 32.57 2.9K
15:51 32.57 32.57 32.53 32.53 0.8K
15:52 32.51 32.51 32.51 32.51 1.1K
15:53 32.49 32.54 32.49 32.54 1.9K
15:54 32.56 32.59 32.56 32.58 1.0K
15:55 32.59 32.65 32.59 32.64 3.6K
15:56 32.65 32.67 32.63 32.67 4.5K
15:57 32.65 32.69 32.62 32.69 9.2K
15:58 32.66 32.69 32.66 32.69 10.7K
15:59 32.68 32.69 32.64 32.64 73.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available