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 37.91 37.91 35.07 36.05 58.5K
09:31 35.50 36.06 34.63 36.00 20.3K
09:32 35.50 35.74 35.12 35.12 7.8K
09:33 35.26 35.26 35.00 35.00 4.2K
09:34 35.04 35.49 34.94 35.13 5.6K
09:35 35.50 35.50 35.30 35.37 1.9K
09:36 35.23 35.23 34.85 35.17 1.4K
09:37 34.26 34.26 34.08 34.08 5.9K
09:38 33.86 34.39 33.86 34.12 0.8K
09:39 34.12 34.25 34.12 34.25 1.4K
09:40 34.36 34.55 34.26 34.50 4.1K
09:41 34.51 34.51 34.40 34.40 2.3K
09:42 34.28 34.47 34.28 34.36 1.0K
09:43 34.29 34.40 34.25 34.40 4.0K
09:44 34.40 35.00 34.26 34.99 10.9K
09:45 34.86 35.45 34.79 35.45 4.1K
09:46 35.64 35.78 35.30 35.30 8.2K
09:47 35.48 35.56 35.35 35.56 2.4K
09:48 35.77 35.77 35.28 35.69 6.9K
09:49 35.73 35.90 35.59 35.59 3.0K
09:50 35.59 35.67 35.59 35.60 4.1K
09:51 35.60 35.88 35.59 35.61 2.7K
09:52 35.88 36.32 35.88 36.32 6.0K
09:53 36.31 36.57 36.00 36.11 9.7K
09:54 36.18 36.18 36.18 36.18 2.5K
09:55 36.00 36.00 35.68 35.90 3.5K
09:56 35.96 35.96 35.96 35.96 2.6K
09:57 35.70 35.70 35.51 35.51 4.8K
09:58 35.18 35.18 35.18 35.17 0.9K
09:59 35.23 35.23 35.21 35.21 2.0K
10:00 35.52 35.52 35.52 35.52 2.4K
10:01 35.81 35.81 35.30 35.30 1.3K
10:02 35.30 35.60 35.30 35.60 2.8K
10:03 35.60 35.60 35.31 35.55 1.2K
10:04 35.46 35.84 35.46 35.60 1.1K
10:05 35.71 35.71 35.71 35.71 1.3K
10:06 35.71 35.78 35.60 35.71 4.3K
10:07 35.90 35.90 35.71 35.71 1.0K
10:08 35.71 35.91 35.71 35.90 1.3K
10:09 36.04 36.04 35.79 35.79 6.5K
10:10 35.80 35.94 35.80 35.94 5.5K
10:12 35.89 35.89 35.71 35.77 1.5K
10:13 35.77 36.12 35.77 36.12 3.2K
10:14 36.26 36.58 36.26 36.58 4.0K
10:15 36.64 36.65 36.50 36.50 3.7K
10:17 36.59 36.59 36.59 36.59 1.1K
10:18 36.59 36.74 36.55 36.55 3.1K
10:19 36.47 36.47 36.45 36.45 4.9K
10:20 36.64 36.66 36.40 36.40 2.6K
10:22 36.51 36.51 36.44 36.44 1.8K
10:23 36.43 36.67 36.43 36.67 4.1K
10:24 36.54 36.54 36.54 36.54 0.5K
10:25 36.30 36.45 36.27 36.27 5.4K
10:26 36.11 36.27 36.11 36.27 0.8K
10:27 36.31 36.31 36.28 36.28 0.9K
10:28 36.25 36.25 36.16 36.16 1.2K
10:29 36.14 36.27 36.14 36.27 0.5K
10:30 36.35 36.38 36.35 36.38 4.5K
10:31 36.31 36.31 35.75 35.75 5.6K
10:37 36.09 36.23 36.09 36.23 6.8K
10:38 36.08 36.08 36.08 36.08 2.6K
10:40 36.29 36.51 36.29 36.51 1.4K
10:41 36.30 36.30 36.30 36.30 0.6K
10:42 36.38 36.38 36.38 36.38 0.4K
10:43 36.46 36.46 36.22 36.22 2.0K
10:44 36.31 36.31 36.31 36.31 0.6K
10:45 36.43 36.43 36.43 36.43 0.6K
10:46 36.38 36.38 36.38 36.38 0.4K
10:47 36.15 36.38 36.15 36.38 1.0K
10:49 36.24 36.26 36.09 36.10 5.2K
10:51 36.21 36.21 36.21 36.21 0.1K
10:52 36.28 36.28 36.19 36.19 1.4K
10:53 36.15 36.17 36.15 36.17 0.9K
10:54 36.22 36.23 36.20 36.20 1.6K
10:55 36.19 36.32 36.19 36.22 0.8K
10:57 36.22 36.41 36.22 36.41 2.6K
10:58 36.52 36.52 36.45 36.45 1.5K
11:00 36.51 36.51 36.51 36.51 0.4K
11:01 36.45 36.45 36.45 36.45 1.3K
11:04 36.37 36.37 36.37 36.37 0.7K
11:05 36.31 36.34 36.31 36.34 0.9K
11:06 36.41 36.41 36.34 36.34 0.6K
11:07 36.33 36.41 36.33 36.41 0.3K
11:08 36.41 36.41 36.35 36.35 0.4K
11:09 36.32 36.44 36.32 36.41 0.6K
11:10 36.63 36.63 36.60 36.60 4.3K
11:13 36.51 36.52 36.51 36.52 5.6K
11:14 36.61 36.61 36.61 36.61 0.9K
11:18 36.63 36.72 36.63 36.64 4.1K
11:19 36.46 36.46 36.46 36.46 2.7K
11:22 36.44 36.44 36.44 36.44 0.5K
11:23 36.48 36.48 36.48 36.48 1.1K
11:24 36.51 36.51 36.51 36.51 0.6K
11:26 36.47 36.47 36.47 36.47 0.6K
11:27 36.40 36.60 36.39 36.60 4.3K
11:28 36.79 36.79 36.76 36.76 1.5K
11:29 36.72 36.72 36.66 36.66 2.2K
11:31 36.78 36.78 36.70 36.70 0.5K
11:32 36.76 36.76 36.72 36.72 2.5K
11:33 36.80 36.80 36.80 36.80 0.7K
11:34 36.80 36.88 36.80 36.88 1.1K
11:35 36.88 36.98 36.88 36.98 1.4K
11:36 36.88 36.88 36.88 36.88 2.2K
11:38 37.00 37.00 37.00 37.00 0.8K
11:39 36.88 36.88 36.87 36.87 1.1K
11:41 36.96 37.00 36.96 37.00 1.7K
11:42 37.04 37.14 37.04 37.14 2.3K
11:45 37.14 37.14 37.14 37.14 1.2K
11:46 37.14 37.14 37.14 37.14 0.5K
11:47 37.25 37.25 37.20 37.20 19.1K
11:48 37.24 37.25 37.15 37.25 8.4K
11:49 37.25 37.49 37.25 37.49 6.4K
11:50 37.60 37.72 37.48 37.72 0.7K
11:51 37.59 37.59 37.44 37.44 0.9K
11:55 37.59 37.59 37.59 37.59 0.3K
11:56 37.44 37.44 37.44 37.44 2.3K
11:57 37.36 37.36 37.32 37.32 1.0K
11:58 37.29 37.32 37.29 37.32 1.8K
11:59 37.14 37.14 37.06 37.06 2.8K
12:00 37.09 37.09 37.04 37.04 9.4K
12:01 37.12 37.18 37.12 37.18 3.5K
12:02 37.06 37.31 37.06 37.31 40.5K
12:03 37.41 37.45 37.31 37.31 1.2K
12:05 37.46 37.55 37.36 37.36 5.3K
12:07 37.43 37.43 37.43 37.43 0.8K
12:10 37.41 37.45 37.41 37.45 1.5K
12:11 37.45 37.56 37.45 37.56 5.0K
12:12 37.55 37.56 37.55 37.56 0.5K
12:13 37.56 37.56 37.52 37.52 0.5K
12:14 37.58 37.58 37.52 37.52 1.0K
12:15 37.51 37.51 37.41 37.41 3.4K
12:17 37.38 37.38 37.38 37.38 0.2K
12:18 37.48 37.48 37.48 37.48 3.1K
12:19 37.65 37.65 37.65 37.65 0.3K
12:20 37.65 37.68 37.56 37.68 3.9K
12:21 37.77 37.77 37.77 37.77 1.0K
12:23 37.70 37.70 37.70 37.70 0.7K
12:25 37.89 37.89 37.89 37.89 2.4K
12:26 37.93 37.99 37.68 37.86 14.4K
12:28 37.76 37.86 37.76 37.85 1.1K
12:29 37.90 37.90 37.80 37.80 0.8K
12:30 37.81 37.81 37.81 37.81 0.7K
12:32 37.94 38.00 37.94 38.00 2.1K
12:33 37.90 37.90 37.90 37.90 1.7K
12:36 37.94 37.94 37.87 37.88 4.2K
12:37 37.93 37.93 37.89 37.89 1.1K
12:39 37.84 37.84 37.84 37.84 0.6K
12:41 37.96 37.96 37.91 37.91 0.6K
12:42 37.88 38.12 37.86 38.04 8.2K
12:43 38.06 38.18 38.06 38.18 2.2K
12:46 38.13 38.22 38.13 38.22 3.8K
12:47 38.20 38.20 38.20 38.20 0.4K
12:49 38.46 38.46 38.38 38.38 6.2K
12:50 38.38 38.38 38.38 38.38 1.4K
12:51 38.47 38.47 38.28 38.28 0.6K
12:52 38.28 38.39 38.28 38.39 0.3K
12:53 38.40 38.40 38.40 38.40 1.3K
12:55 38.30 38.30 38.30 38.30 1.3K
12:56 38.40 38.51 38.40 38.51 4.2K
12:59 38.52 38.52 38.34 38.34 4.3K
13:00 38.34 38.34 38.19 38.24 4.9K
13:01 38.25 38.25 38.25 38.25 0.5K
13:02 38.38 38.50 38.33 38.47 6.1K
13:03 38.44 38.50 38.44 38.50 2.0K
13:05 38.49 38.49 38.49 38.49 0.1K
13:07 38.55 38.55 38.33 38.54 6.2K
13:08 38.34 38.34 38.34 38.34 1.4K
13:09 38.24 38.24 38.24 38.24 0.4K
13:10 38.35 38.35 38.33 38.33 0.3K
13:11 38.34 38.34 38.34 38.34 0.6K
13:13 38.40 38.45 38.36 38.45 0.5K
13:14 38.38 38.53 38.38 38.53 5.2K
13:15 38.53 38.53 38.53 38.53 0.9K
13:16 38.41 38.41 38.41 38.41 0.6K
13:19 38.52 38.57 38.49 38.57 4.9K
13:20 38.54 38.54 38.54 38.53 0.5K
13:21 38.59 38.79 38.59 38.78 2.6K
13:22 38.79 38.79 38.79 38.79 0.8K
13:26 38.76 38.76 38.76 38.76 0.3K
13:27 38.76 38.76 38.75 38.75 1.8K
13:28 38.69 38.69 38.62 38.62 2.9K
13:29 38.66 38.83 38.61 38.83 4.4K
13:32 38.83 38.83 38.81 38.81 0.4K
13:34 38.75 38.78 38.72 38.72 3.8K
13:35 38.58 38.67 38.58 38.60 3.7K
13:36 38.68 38.68 38.49 38.49 2.2K
13:37 38.49 38.49 38.49 38.49 0.6K
13:38 38.50 38.50 38.49 38.49 0.5K
13:39 38.42 38.42 38.41 38.41 1.6K
13:40 38.42 38.42 38.42 38.42 0.3K
13:41 38.42 38.49 38.31 38.31 9.3K
13:42 38.35 38.35 38.34 38.34 0.4K
13:43 38.26 38.44 38.26 38.41 2.3K
13:44 38.32 38.42 38.32 38.42 0.4K
13:45 38.42 38.42 38.42 38.42 0.6K
13:46 38.36 38.36 38.36 38.36 0.4K
13:47 38.43 38.43 38.26 38.26 4.9K
13:48 38.44 38.44 38.35 38.42 3.8K
13:49 38.38 38.46 38.38 38.46 1.7K
13:51 38.40 38.40 38.40 38.40 0.2K
13:52 38.44 38.44 38.41 38.41 0.7K
13:53 38.46 38.46 38.46 38.46 0.8K
13:54 38.49 38.49 38.49 38.49 0.6K
13:55 38.46 38.46 38.46 38.46 0.6K
13:56 38.45 38.50 38.45 38.50 0.5K
13:57 38.46 38.46 38.29 38.29 5.4K
13:58 38.35 38.35 38.35 38.35 1.6K
13:59 38.40 38.40 38.40 38.40 1.1K
14:00 38.50 38.64 38.50 38.64 2.7K
14:02 38.55 38.70 38.55 38.70 0.8K
14:04 38.55 38.55 38.55 38.55 0.5K
14:05 38.43 38.43 38.43 38.43 1.1K
14:06 38.39 38.41 38.31 38.41 1.0K
14:07 38.47 38.52 38.47 38.51 3.1K
14:08 38.49 38.49 38.49 38.49 0.3K
14:09 38.50 38.50 38.50 38.50 0.4K
14:10 38.55 38.55 38.55 38.55 0.3K
14:11 38.50 38.55 38.50 38.55 2.2K
14:12 38.55 38.61 38.55 38.57 1.8K
14:13 38.52 38.57 38.52 38.57 2.4K
14:14 38.50 38.50 38.47 38.50 1.7K
14:16 38.47 38.47 38.47 38.47 0.1K
14:17 38.45 38.45 38.44 38.44 0.4K
14:18 38.45 38.45 38.45 38.45 0.3K
14:20 38.35 38.35 38.35 38.35 0.5K
14:21 38.45 38.46 38.45 38.46 0.5K
14:22 38.57 38.57 38.53 38.53 2.9K
14:23 38.54 38.54 38.54 38.53 2.8K
14:24 38.53 38.53 38.53 38.53 0.2K
14:25 38.53 38.53 38.53 38.53 0.4K
14:26 38.47 38.47 38.47 38.47 0.2K
14:27 38.52 38.52 38.51 38.51 1.8K
14:28 38.55 38.55 38.54 38.54 0.3K
14:29 38.61 38.61 38.54 38.54 6.9K
14:30 38.61 38.61 38.52 38.52 1.8K
14:32 38.43 38.43 38.43 38.43 1.6K
14:33 38.51 38.51 38.50 38.50 3.1K
14:34 38.55 38.55 38.26 38.26 3.6K
14:35 38.17 38.30 38.17 38.30 19.5K
14:36 37.99 38.03 37.98 37.98 3.2K
14:37 37.98 38.03 37.98 38.03 2.1K
14:38 37.98 37.98 37.80 37.80 7.9K
14:39 37.75 37.87 37.75 37.87 5.7K
14:40 37.86 38.02 37.86 38.02 1.4K
14:41 38.00 38.00 37.96 37.96 1.2K
14:42 37.95 37.95 37.94 37.94 1.1K
14:44 37.96 37.96 37.96 37.96 0.4K
14:45 37.96 37.96 37.96 37.96 0.4K
14:46 37.88 37.96 37.88 37.96 0.2K
14:47 37.97 37.97 37.97 37.97 0.7K
14:48 37.96 37.96 37.96 37.96 0.3K
14:49 37.87 37.87 37.87 37.87 0.2K
14:50 37.87 38.14 37.87 38.14 7.0K
14:51 38.07 38.07 38.07 38.07 2.1K
14:53 38.06 38.06 38.06 38.06 0.7K
14:54 38.02 38.02 38.02 38.02 0.7K
14:55 38.02 38.12 38.02 38.11 1.9K
14:56 38.09 38.30 38.09 38.30 11.4K
14:57 38.39 38.45 38.39 38.45 1.4K
14:58 38.39 38.39 38.39 38.39 0.2K
14:59 38.50 38.50 38.49 38.50 3.0K
15:01 38.43 38.45 38.43 38.45 0.6K
15:02 38.44 38.44 38.40 38.40 1.0K
15:03 38.44 38.47 38.44 38.47 0.9K
15:04 38.49 38.54 38.49 38.54 6.5K
15:05 38.29 38.30 38.23 38.30 7.1K
15:06 38.30 38.30 38.30 38.30 0.7K
15:09 38.27 38.27 38.25 38.24 2.1K
15:10 38.23 38.23 38.23 38.23 0.5K
15:11 38.12 38.19 38.12 38.19 0.4K
15:12 38.19 38.19 38.14 38.15 0.9K
15:13 38.19 38.19 38.18 38.18 0.4K
15:14 38.20 38.20 38.20 38.20 0.2K
15:15 38.23 38.35 38.10 38.10 1.1K
15:16 38.23 38.23 38.17 38.17 0.5K
15:17 38.13 38.20 38.10 38.13 1.5K
15:18 38.05 38.11 38.05 38.11 0.4K
15:19 38.05 38.11 38.05 38.05 0.7K
15:20 38.09 38.17 38.09 38.17 2.5K
15:21 38.25 38.25 38.22 38.22 1.4K
15:22 38.02 38.02 38.02 38.02 0.7K
15:23 38.02 38.18 38.02 38.11 1.0K
15:24 38.07 38.19 38.07 38.19 0.4K
15:25 38.07 38.23 38.07 38.23 1.5K
15:26 38.28 38.28 38.26 38.26 2.7K
15:27 38.26 38.26 38.26 38.26 0.3K
15:28 38.30 38.30 38.25 38.25 0.6K
15:29 38.23 38.25 38.23 38.25 0.7K
15:30 38.23 38.26 38.23 38.26 0.6K
15:31 38.25 38.43 38.22 38.43 16.0K
15:32 38.40 38.54 38.40 38.54 3.2K
15:33 38.55 38.55 38.52 38.52 0.6K
15:34 38.59 38.59 38.59 38.59 0.3K
15:35 38.55 38.59 38.51 38.59 2.5K
15:36 38.57 38.57 38.57 38.57 0.4K
15:37 38.50 38.53 38.46 38.46 8.9K
15:38 38.32 38.32 38.27 38.28 0.8K
15:39 38.29 38.29 38.27 38.27 0.5K
15:40 38.29 38.41 38.21 38.29 3.9K
15:41 38.29 38.30 38.29 38.30 0.8K
15:42 38.30 38.42 38.22 38.42 1.6K
15:43 38.32 38.32 38.22 38.22 2.5K
15:44 38.25 38.26 38.23 38.26 0.8K
15:45 38.27 38.42 38.26 38.37 7.5K
15:46 38.35 38.37 38.33 38.37 1.0K
15:47 38.38 38.49 38.38 38.49 3.7K
15:48 38.47 38.48 38.44 38.48 1.9K
15:49 38.45 38.45 38.33 38.33 6.5K
15:50 38.28 38.28 38.22 38.25 4.2K
15:51 38.19 38.24 38.12 38.12 7.7K
15:52 38.13 38.13 37.94 38.08 8.7K
15:53 38.03 38.03 38.01 38.03 2.2K
15:54 38.02 38.13 38.02 38.13 7.7K
15:55 38.16 38.24 38.16 38.16 7.2K
15:56 38.21 38.49 38.17 38.49 10.8K
15:57 38.44 38.49 38.44 38.46 17.3K
15:58 38.48 38.48 38.42 38.46 13.7K
15:59 38.48 38.58 38.46 38.46 131.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available