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 32.93 32.93 32.44 32.44 1.7K
09:36 32.62 32.62 32.62 32.62 0.6K
09:37 32.58 32.58 32.58 32.58 0.5K
09:44 32.71 32.71 32.71 32.71 0.8K
09:48 32.78 32.78 32.78 32.78 1.8K
09:51 32.61 32.61 32.61 32.61 1.3K
09:53 32.45 32.45 32.44 32.44 1.1K
09:57 32.35 32.35 32.35 32.35 0.4K
10:00 32.27 32.27 32.27 32.27 0.7K
10:05 32.20 32.20 32.20 32.20 0.4K
10:07 32.20 32.20 32.20 32.20 0.4K
10:08 32.20 32.20 32.20 32.20 0.3K
10:09 32.12 32.12 32.00 32.02 4.9K
10:10 32.13 32.13 32.13 32.13 2.0K
10:11 32.07 32.07 32.07 32.07 0.7K
10:12 32.00 32.07 32.00 32.07 0.7K
10:14 32.07 32.07 32.07 32.07 0.7K
10:16 32.10 32.21 32.10 32.21 2.5K
10:17 32.21 32.21 32.18 32.18 0.5K
10:18 32.27 32.27 32.27 32.27 3.3K
10:19 32.27 32.27 32.27 32.27 0.3K
10:20 32.30 32.30 32.28 32.28 2.3K
10:21 32.38 32.38 32.38 32.38 2.4K
10:22 32.38 32.38 32.36 32.35 1.9K
10:23 32.22 32.22 32.22 32.22 1.0K
10:24 32.26 32.26 32.18 32.18 2.4K
10:25 32.25 32.25 32.25 32.25 0.8K
10:27 32.24 32.24 32.09 32.12 1.4K
10:32 32.10 32.15 32.06 32.15 0.9K
10:33 32.15 32.15 32.15 32.15 0.3K
10:34 32.05 32.05 32.05 32.05 5.0K
10:35 31.90 31.92 31.90 31.92 6.7K
10:37 31.98 31.98 31.98 31.98 0.9K
10:39 31.98 31.98 31.98 31.98 0.2K
10:41 31.91 31.91 31.91 31.91 0.5K
10:43 31.87 31.87 31.87 31.87 0.4K
10:45 31.79 31.79 31.77 31.77 0.8K
10:47 31.77 31.79 31.77 31.79 0.7K
10:48 31.75 31.75 31.75 31.75 0.7K
10:49 31.76 31.76 31.76 31.76 0.2K
10:50 31.76 31.76 31.76 31.76 0.2K
10:52 31.77 31.95 31.77 31.95 7.6K
10:59 32.00 32.00 32.00 32.00 4.8K
11:00 31.95 31.95 31.95 31.95 1.7K
11:03 31.96 31.96 31.95 31.95 1.0K
11:05 31.90 31.90 31.90 31.90 0.9K
11:08 31.96 31.96 31.95 31.95 0.3K
11:09 32.00 32.00 32.00 32.00 1.5K
11:11 32.02 32.02 32.02 32.02 0.2K
11:12 31.97 31.97 31.97 31.97 1.3K
11:16 31.98 32.04 31.98 32.04 8.1K
11:18 32.06 32.06 32.06 32.06 0.2K
11:19 32.10 32.10 32.10 32.10 0.8K
11:20 32.14 32.14 32.14 32.14 0.5K
11:21 32.09 32.09 32.09 32.09 0.5K
11:22 32.05 32.05 31.98 31.98 0.8K
11:24 32.07 32.07 32.07 32.07 1.5K
11:25 32.10 32.10 32.10 32.10 0.4K
11:26 32.09 32.09 32.02 32.02 0.9K
11:37 32.03 32.03 32.03 32.03 0.8K
11:40 32.05 32.05 32.05 32.05 0.9K
11:43 32.01 32.01 32.01 32.01 1.0K
11:46 32.00 32.05 32.00 32.05 3.8K
11:54 32.01 32.01 32.01 32.01 0.3K
11:57 32.04 32.04 32.04 32.03 0.2K
11:59 32.08 32.08 32.08 32.08 0.8K
12:00 32.05 32.05 32.05 32.05 1.1K
12:01 32.08 32.08 32.08 32.08 0.7K
12:03 32.04 32.04 32.04 32.04 0.3K
12:04 32.01 32.01 32.01 32.01 0.5K
12:07 31.99 31.99 31.95 31.95 0.5K
12:08 31.98 31.98 31.98 31.98 0.3K
12:12 31.91 31.91 31.91 31.91 0.8K
12:13 31.86 31.86 31.86 31.86 1.1K
12:14 31.86 31.86 31.86 31.86 0.2K
12:15 31.86 31.86 31.86 31.86 1.2K
12:18 31.89 31.89 31.89 31.89 0.3K
12:22 31.92 31.92 31.91 31.91 1.0K
12:27 31.91 31.91 31.87 31.87 6.6K
12:28 31.88 31.88 31.77 31.77 1.8K
12:29 31.69 31.69 31.64 31.64 7.4K
12:30 31.62 31.62 31.62 31.62 0.2K
12:31 31.64 31.64 31.59 31.59 0.7K
12:37 31.44 31.50 31.44 31.50 4.6K
12:38 31.43 31.43 31.43 31.43 0.1K
12:40 31.44 31.44 31.44 31.44 0.9K
12:41 31.51 31.51 31.51 31.51 1.4K
12:42 31.53 31.53 31.53 31.53 0.5K
12:45 31.40 31.40 31.36 31.36 0.4K
12:46 31.39 31.39 31.39 31.39 1.2K
12:49 31.31 31.31 31.26 31.26 1.5K
12:51 31.26 31.35 31.26 31.35 0.7K
12:52 31.33 31.33 31.32 31.32 0.3K
12:53 31.33 31.33 31.33 31.33 0.3K
12:54 31.28 31.28 31.23 31.23 1.9K
12:56 31.16 31.21 31.16 31.21 0.6K
12:58 31.28 31.28 31.28 31.28 1.5K
13:00 31.27 31.27 31.21 31.21 3.1K
13:02 31.22 31.22 31.22 31.22 0.3K
13:04 31.31 31.31 31.29 31.29 3.0K
13:07 31.28 31.28 31.28 31.28 0.2K
13:08 31.28 31.28 31.24 31.24 1.2K
13:09 31.24 31.24 31.22 31.22 1.0K
13:12 31.16 31.16 31.16 31.16 3.8K
13:13 31.21 31.25 31.21 31.25 0.9K
13:16 31.21 31.21 31.21 31.20 0.2K
13:18 31.30 31.30 31.30 31.30 1.3K
13:20 31.29 31.29 31.29 31.29 0.1K
13:21 31.29 31.29 31.29 31.29 0.6K
13:26 31.30 31.30 31.24 31.25 1.9K
13:31 31.24 31.24 31.24 31.24 0.1K
13:32 31.27 31.27 31.24 31.24 1.8K
13:37 31.18 31.18 31.17 31.17 0.8K
13:38 31.17 31.17 31.17 31.17 0.9K
13:44 31.13 31.23 31.13 31.23 6.6K
13:47 31.23 31.23 31.23 31.23 0.2K
13:48 31.23 31.23 31.21 31.21 0.6K
13:49 31.22 31.22 31.22 31.22 0.1K
13:50 31.34 31.34 31.34 31.34 3.1K
13:52 31.34 31.34 31.34 31.34 0.8K
13:58 31.29 31.29 31.27 31.27 1.2K
14:00 31.28 31.28 31.28 31.28 0.3K
14:01 31.32 31.32 31.32 31.31 1.1K
14:03 31.31 31.31 31.31 31.31 0.3K
14:07 31.27 31.27 31.27 31.27 1.1K
14:09 31.21 31.21 31.21 31.21 2.5K
14:11 31.17 31.17 31.17 31.17 1.8K
14:16 31.08 31.08 31.08 31.08 0.7K
14:17 31.04 31.04 31.00 31.00 1.6K
14:19 31.06 31.06 31.06 31.06 3.1K
14:20 31.08 31.08 31.08 31.08 1.7K
14:22 31.10 31.10 31.10 31.10 0.1K
14:23 31.06 31.06 31.06 31.06 1.1K
14:24 31.02 31.02 31.02 31.02 1.8K
14:27 31.05 31.05 31.05 31.05 1.0K
14:31 31.09 31.09 31.09 31.09 0.3K
14:33 31.09 31.09 31.09 31.09 0.2K
14:34 31.04 31.04 31.04 31.04 0.9K
14:36 31.06 31.06 31.06 31.06 0.1K
14:37 31.08 31.08 31.08 31.08 0.5K
14:40 31.05 31.05 31.01 31.01 1.6K
14:41 31.03 31.08 31.03 31.08 7.2K
14:42 31.12 31.20 31.12 31.20 2.7K
14:43 31.27 31.27 31.27 31.27 0.6K
14:45 31.25 31.26 31.25 31.26 0.9K
14:46 31.28 31.28 31.28 31.28 2.1K
14:49 31.32 31.32 31.32 31.32 0.4K
14:51 31.33 31.33 31.33 31.33 1.2K
14:55 31.31 31.31 31.25 31.25 4.3K
14:58 31.31 31.31 31.31 31.31 0.6K
14:59 31.37 31.37 31.37 31.37 0.9K
15:01 31.36 31.36 31.36 31.36 0.5K
15:02 31.36 31.36 31.36 31.36 1.0K
15:05 31.36 31.36 31.35 31.35 0.5K
15:06 31.37 31.37 31.37 31.37 1.2K
15:07 31.32 31.32 31.27 31.27 1.3K
15:08 31.27 31.30 31.27 31.30 1.5K
15:10 31.33 31.33 31.33 31.33 1.0K
15:11 31.33 31.33 31.33 31.33 0.2K
15:12 31.24 31.24 31.24 31.24 1.2K
15:13 31.20 31.30 31.20 31.30 3.7K
15:18 31.32 31.32 31.32 31.32 0.2K
15:19 31.41 31.46 31.41 31.42 6.3K
15:20 31.43 31.43 31.43 31.43 0.5K
15:22 31.44 31.44 31.44 31.44 0.7K
15:24 31.45 31.46 31.45 31.46 1.8K
15:27 31.42 31.42 31.42 31.42 0.6K
15:28 31.40 31.40 31.36 31.36 0.9K
15:29 31.37 31.37 31.37 31.37 0.2K
15:30 31.38 31.45 31.37 31.45 3.4K
15:33 31.45 31.46 31.45 31.46 2.4K
15:34 31.46 31.46 31.42 31.43 1.8K
15:36 31.43 31.62 31.43 31.62 7.8K
15:37 31.64 31.64 31.53 31.53 4.0K
15:38 31.59 31.61 31.59 31.61 0.8K
15:39 31.59 31.67 31.59 31.67 2.6K
15:40 31.68 31.68 31.66 31.66 0.8K
15:41 31.63 31.63 31.63 31.63 0.4K
15:42 31.67 31.69 31.66 31.69 0.9K
15:43 31.66 31.66 31.66 31.66 0.3K
15:44 31.66 31.66 31.66 31.66 0.5K
15:45 31.66 31.74 31.66 31.74 3.7K
15:46 31.84 31.84 31.77 31.77 0.3K
15:47 31.81 31.81 31.78 31.78 2.2K
15:48 31.80 31.83 31.80 31.80 1.3K
15:49 31.75 31.78 31.75 31.78 3.5K
15:50 31.82 31.85 31.82 31.85 5.6K
15:51 31.97 31.98 31.93 31.93 6.0K
15:52 31.97 31.97 31.97 31.97 1.1K
15:53 31.95 31.95 31.91 31.91 2.3K
15:54 31.96 31.98 31.89 31.91 6.3K
15:55 31.94 31.99 31.94 31.99 3.7K
15:56 31.98 32.03 31.98 32.03 5.2K
15:57 32.04 32.14 32.04 32.13 7.1K
15:58 32.14 32.17 32.12 32.15 12.0K
15:59 32.17 32.25 32.17 32.20 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available