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 38.25 38.40 38.02 38.02 13.7K
09:31 38.02 38.02 38.02 38.02 0.6K
09:32 38.01 38.01 38.01 38.01 0.1K
09:33 37.74 38.00 37.45 37.65 5.5K
09:34 37.53 37.53 37.04 37.21 2.7K
09:35 37.21 37.21 37.04 37.04 0.6K
09:36 37.12 37.21 37.12 37.21 0.8K
09:37 36.91 36.91 36.91 36.91 0.8K
09:38 36.98 36.98 36.98 36.98 1.6K
09:39 36.94 37.37 36.79 37.37 2.5K
09:40 37.36 37.36 37.36 37.36 0.6K
09:41 37.38 37.38 37.38 37.38 0.1K
09:42 37.36 37.36 37.36 37.35 0.4K
09:43 37.36 37.36 37.36 37.36 1.0K
09:45 37.35 37.85 37.35 37.85 5.5K
09:46 37.81 37.81 37.70 37.70 1.2K
09:48 37.85 37.85 37.73 37.73 0.4K
09:49 37.73 37.73 37.73 37.73 0.9K
09:51 37.60 37.60 37.60 37.60 2.2K
09:53 37.65 37.85 37.65 37.85 2.3K
09:55 38.06 38.06 37.91 37.91 1.4K
09:56 38.02 38.02 38.02 38.02 0.4K
09:57 37.68 37.68 37.68 37.67 1.6K
10:02 37.66 37.66 37.66 37.66 0.3K
10:03 37.99 37.99 37.71 37.79 1.0K
10:04 37.92 37.92 37.69 37.69 0.5K
10:05 37.65 37.76 37.42 37.42 18.6K
10:08 37.43 37.48 37.43 37.48 3.0K
10:10 37.39 37.39 37.39 37.39 0.8K
10:11 37.44 37.44 37.41 37.41 4.7K
10:12 37.46 37.46 37.45 37.45 1.1K
10:13 37.44 37.44 37.44 37.44 0.8K
10:14 37.44 37.44 37.44 37.44 0.8K
10:15 37.45 37.45 37.44 37.44 1.9K
10:16 37.44 37.44 37.44 37.44 0.4K
10:17 37.47 37.47 37.47 37.47 0.1K
10:18 37.45 37.45 37.45 37.45 0.9K
10:21 37.53 37.70 37.53 37.70 7.0K
10:22 37.70 37.70 37.58 37.58 1.3K
10:23 37.60 37.60 37.60 37.60 0.5K
10:24 37.69 37.69 37.69 37.69 1.0K
10:28 37.59 37.59 37.59 37.59 1.4K
10:32 37.58 37.58 37.39 37.39 1.2K
10:33 37.47 37.48 37.47 37.48 1.2K
10:36 37.58 37.58 37.55 37.55 1.5K
10:42 37.54 37.54 37.54 37.53 1.8K
10:44 37.55 37.55 37.55 37.55 0.5K
10:46 37.19 37.19 37.19 37.19 3.9K
10:48 37.15 37.15 37.15 37.15 0.2K
10:49 37.01 37.01 36.96 36.96 1.0K
10:51 36.99 36.99 36.99 36.99 0.7K
10:54 37.02 37.02 37.01 37.01 1.8K
10:55 37.02 37.02 36.98 36.98 3.9K
10:56 37.02 37.02 36.97 36.97 2.3K
11:00 36.80 37.00 36.80 37.00 2.3K
11:01 36.98 36.98 36.91 36.91 1.7K
11:04 36.97 36.97 36.94 36.94 0.9K
11:05 36.99 36.99 36.99 36.99 0.1K
11:06 37.00 37.00 36.89 36.89 1.9K
11:07 36.78 36.82 36.78 36.82 2.5K
11:09 36.85 36.85 36.85 36.85 0.6K
11:11 36.87 36.87 36.87 36.87 1.3K
11:12 36.85 36.87 36.84 36.87 4.7K
11:15 36.88 36.88 36.88 36.88 0.7K
11:16 36.80 36.80 36.80 36.80 1.6K
11:17 36.81 36.81 36.81 36.81 1.2K
11:18 36.80 36.80 36.80 36.80 1.4K
11:19 36.80 36.80 36.80 36.80 0.6K
11:21 36.80 36.83 36.80 36.83 5.7K
11:22 36.80 36.80 36.78 36.78 6.3K
11:23 36.84 36.84 36.84 36.84 2.3K
11:24 36.80 36.80 36.80 36.80 0.8K
11:26 36.83 36.83 36.83 36.83 0.3K
11:27 36.74 36.74 36.74 36.74 0.5K
11:28 36.74 36.74 36.74 36.74 1.2K
11:33 36.71 36.71 36.66 36.66 3.6K
11:34 36.67 36.67 36.66 36.66 0.9K
11:36 36.71 36.71 36.53 36.66 17.9K
11:37 36.56 36.69 36.56 36.69 2.7K
11:40 36.55 36.55 36.55 36.55 1.1K
11:41 36.54 36.54 36.54 36.54 0.4K
11:42 36.59 36.59 36.59 36.59 0.4K
11:43 36.64 36.64 36.64 36.64 1.3K
11:44 36.67 36.67 36.67 36.67 0.4K
11:46 36.64 36.64 36.60 36.60 1.2K
11:47 36.65 36.65 36.65 36.65 1.0K
11:50 36.66 36.66 36.66 36.66 0.4K
11:51 36.63 36.63 36.63 36.63 0.4K
11:53 36.51 36.51 36.51 36.51 0.3K
11:55 36.56 36.76 36.56 36.76 2.7K
11:56 36.75 36.75 36.75 36.75 0.8K
11:57 36.73 36.73 36.73 36.73 1.4K
12:01 36.74 36.74 36.74 36.74 0.4K
12:02 36.70 36.70 36.70 36.70 0.5K
12:06 36.67 36.67 36.67 36.67 1.3K
12:09 36.66 36.66 36.66 36.66 1.0K
12:15 36.65 36.65 36.65 36.65 0.2K
12:16 36.67 36.67 36.66 36.66 1.2K
12:20 36.59 36.60 36.59 36.60 1.8K
12:21 36.65 36.65 36.65 36.65 2.0K
12:22 36.56 36.56 36.52 36.52 1.7K
12:23 36.52 36.52 36.46 36.46 1.9K
12:26 36.48 36.48 36.48 36.48 0.7K
12:30 36.36 36.39 36.36 36.39 1.9K
12:31 36.39 36.39 36.39 36.39 0.8K
12:35 36.39 36.39 36.39 36.39 0.2K
12:36 36.32 36.41 36.32 36.41 3.3K
12:37 36.44 36.44 36.44 36.44 0.4K
12:38 36.41 36.44 36.41 36.44 10.1K
12:39 36.45 36.45 36.45 36.45 2.3K
12:40 36.52 36.52 36.40 36.50 6.9K
12:41 36.50 36.94 36.50 36.94 11.1K
12:42 36.94 36.99 36.94 36.99 1.6K
12:43 37.07 37.10 37.07 37.10 1.2K
12:44 37.10 37.10 37.10 37.10 0.5K
12:45 37.08 37.08 37.08 37.08 0.4K
12:46 36.95 36.95 36.95 36.95 2.1K
12:49 37.09 37.09 37.09 37.09 0.7K
12:50 37.15 37.15 37.15 37.15 2.1K
12:51 37.24 37.24 37.24 37.24 0.6K
12:52 37.25 37.25 37.25 37.25 0.4K
12:53 37.23 37.23 37.19 37.19 1.4K
12:55 37.19 37.19 37.09 37.12 5.8K
12:56 37.03 37.03 37.03 37.03 1.3K
12:57 37.09 37.09 37.09 37.09 1.2K
12:59 37.14 37.14 37.04 37.04 4.0K
13:03 37.00 37.00 37.00 36.99 1.9K
13:04 37.00 37.00 37.00 36.99 0.5K
13:06 37.06 37.06 37.06 37.06 0.4K
13:08 37.02 37.02 36.93 36.93 2.5K
13:10 36.93 36.93 36.93 36.92 0.9K
13:14 36.96 37.10 36.96 37.10 3.5K
13:15 37.11 37.11 37.11 37.11 1.3K
13:17 36.98 36.98 36.98 36.98 1.3K
13:18 36.96 36.96 36.96 36.96 0.3K
13:19 37.01 37.01 36.81 36.81 9.1K
13:20 36.90 36.90 36.90 36.90 1.4K
13:26 36.90 36.90 36.84 36.84 2.2K
13:27 36.84 36.84 36.84 36.84 0.8K
13:30 36.87 36.87 36.87 36.87 0.8K
13:31 36.87 36.87 36.84 36.84 1.0K
13:32 36.86 36.86 36.86 36.86 0.6K
13:34 36.78 36.78 36.78 36.78 1.3K
13:39 37.01 37.01 37.01 37.01 14.3K
13:42 36.99 37.00 36.91 37.00 9.9K
13:43 36.97 37.00 36.97 37.00 1.8K
13:45 37.06 37.06 37.06 37.06 1.1K
13:47 37.02 37.02 37.02 37.02 1.1K
13:51 37.04 37.04 37.04 37.04 0.8K
13:52 37.05 37.05 37.05 37.05 0.5K
13:54 37.00 37.01 37.00 37.01 1.8K
13:55 36.94 36.94 36.94 36.94 0.7K
13:57 37.02 37.02 37.02 37.02 0.6K
13:59 37.01 37.01 37.01 37.01 0.4K
14:00 36.94 36.95 36.94 36.95 1.1K
14:01 36.94 36.94 36.93 36.93 1.9K
14:02 36.97 36.97 36.97 36.97 0.3K
14:03 36.93 36.93 36.93 36.93 0.6K
14:05 36.97 36.97 36.97 36.97 0.6K
14:06 36.93 36.93 36.81 36.81 2.1K
14:07 36.77 36.77 36.74 36.74 1.2K
14:11 36.87 37.03 36.87 37.03 3.8K
14:12 36.98 37.02 36.98 37.02 9.1K
14:13 37.02 37.02 37.01 37.01 10.1K
14:14 37.02 37.02 37.02 37.02 0.5K
14:16 37.08 37.08 37.02 37.02 1.0K
14:17 37.02 37.10 37.02 37.09 0.8K
14:18 37.03 37.03 36.81 36.81 8.5K
14:20 36.92 36.92 36.92 36.92 0.9K
14:22 36.92 36.92 36.92 36.92 0.5K
14:24 36.92 36.92 36.92 36.92 1.1K
14:28 36.83 36.83 36.83 36.83 1.5K
14:31 36.91 36.95 36.91 36.95 1.3K
14:33 36.97 36.97 36.97 36.97 0.2K
14:34 36.97 36.97 36.97 36.97 0.3K
14:35 36.98 36.98 36.98 36.98 0.4K
14:36 36.97 36.97 36.86 36.86 0.8K
14:38 36.97 36.97 36.97 36.97 0.3K
14:39 36.97 36.97 36.97 36.97 0.6K
14:42 36.85 36.85 36.85 36.85 0.3K
14:43 36.83 36.86 36.83 36.86 0.7K
14:45 36.88 36.88 36.88 36.88 0.5K
14:47 36.82 36.82 36.82 36.82 0.1K
14:48 36.82 36.82 36.82 36.82 1.1K
14:51 36.84 36.84 36.84 36.84 0.9K
14:53 36.70 36.70 36.63 36.63 1.9K
14:54 36.57 36.57 36.55 36.55 1.4K
14:59 36.45 36.45 36.45 36.45 0.7K
15:00 36.52 36.52 36.52 36.52 0.7K
15:02 36.40 36.40 36.40 36.40 1.2K
15:06 36.39 36.39 36.39 36.39 0.6K
15:07 36.37 36.37 36.37 36.37 2.5K
15:10 36.40 36.40 36.40 36.40 0.4K
15:11 36.40 36.40 36.40 36.40 0.8K
15:12 36.43 36.43 36.43 36.42 4.0K
15:13 36.30 36.69 36.30 36.69 18.2K
15:14 36.85 36.85 36.85 36.85 0.9K
15:15 36.77 36.77 36.77 36.77 0.4K
15:16 36.76 36.76 36.76 36.76 0.3K
15:17 36.76 36.76 36.63 36.63 0.7K
15:18 36.76 36.76 36.63 36.76 1.1K
15:19 36.76 36.76 36.76 36.76 0.2K
15:20 36.89 36.89 36.89 36.89 0.4K
15:21 36.84 36.84 36.79 36.79 3.5K
15:22 36.80 36.80 36.76 36.78 4.0K
15:23 36.80 36.80 36.79 36.78 1.2K
15:24 36.78 36.78 36.76 36.76 2.7K
15:25 36.68 36.68 36.68 36.68 1.5K
15:27 36.63 36.63 36.63 36.63 1.7K
15:28 36.63 36.63 36.59 36.59 2.5K
15:29 36.56 36.56 36.55 36.56 1.6K
15:30 36.56 36.58 36.56 36.58 1.5K
15:31 36.58 36.58 36.58 36.58 0.7K
15:32 36.57 36.58 36.57 36.58 2.2K
15:35 36.58 36.58 36.58 36.58 1.5K
15:36 36.70 36.70 36.70 36.70 4.8K
15:38 36.64 36.65 36.64 36.65 0.6K
15:39 36.63 36.65 36.63 36.65 0.7K
15:40 36.65 36.65 36.65 36.65 1.2K
15:41 36.62 36.69 36.59 36.69 24.4K
15:45 36.74 36.75 36.73 36.75 10.5K
15:46 36.79 36.79 36.79 36.79 1.0K
15:47 36.76 36.76 36.76 36.76 0.3K
15:48 36.81 36.81 36.77 36.77 1.4K
15:49 36.81 36.83 36.81 36.83 1.6K
15:50 36.75 36.79 36.75 36.76 6.0K
15:51 36.76 36.78 36.74 36.78 3.9K
15:52 36.75 36.90 36.75 36.90 6.0K
15:53 36.88 36.90 36.87 36.87 3.2K
15:54 36.92 36.92 36.81 36.81 13.9K
15:55 36.85 36.98 36.85 36.98 9.3K
15:56 36.96 37.02 36.96 37.02 7.2K
15:57 37.02 37.05 37.01 37.01 7.6K
15:58 37.02 37.07 37.02 37.04 18.2K
15:59 37.07 37.07 37.05 37.07 85.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available