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 40.78 40.78 40.78 40.78 6.8K
09:36 40.78 40.78 40.78 40.78 0.3K
09:39 40.71 40.71 40.71 40.71 0.5K
09:41 40.75 40.75 40.75 40.75 1.7K
09:43 40.60 40.60 40.49 40.49 1.2K
09:44 40.44 40.44 40.44 40.44 0.4K
09:45 40.25 40.25 40.20 40.20 1.6K
09:48 40.37 40.50 40.37 40.50 1.6K
09:49 40.66 40.66 40.66 40.66 0.7K
09:51 40.44 40.44 40.44 40.44 1.1K
09:52 40.63 40.63 40.63 40.63 0.4K
09:53 40.54 40.54 40.54 40.54 0.9K
09:54 40.42 40.42 40.34 40.34 1.3K
09:58 40.32 40.32 40.32 40.32 2.3K
10:00 40.45 40.45 40.45 40.45 0.2K
10:01 40.45 40.45 40.45 40.45 0.3K
10:03 40.46 40.46 40.46 40.46 0.1K
10:04 40.36 40.36 40.36 40.36 0.1K
10:05 40.52 40.52 40.52 40.52 0.5K
10:07 40.43 40.50 40.43 40.50 1.2K
10:08 40.43 40.43 40.43 40.42 0.8K
10:10 40.43 40.43 40.30 40.30 0.6K
10:12 40.53 40.53 40.53 40.53 0.2K
10:13 40.43 40.43 40.43 40.42 1.5K
10:17 40.43 40.43 40.32 40.32 0.6K
10:19 40.43 40.43 40.43 40.42 0.1K
10:20 40.43 40.43 40.43 40.42 0.2K
10:21 40.43 40.43 40.43 40.43 0.7K
10:26 40.62 40.62 40.62 40.62 0.3K
10:28 40.56 40.56 40.56 40.56 0.2K
10:29 40.50 40.50 40.50 40.49 0.3K
10:30 40.44 40.44 40.42 40.42 0.7K
10:32 40.38 40.38 40.28 40.32 3.9K
10:33 40.38 40.38 40.38 40.38 0.5K
10:36 40.27 40.27 40.27 40.27 0.2K
10:38 40.27 40.27 40.27 40.27 0.4K
10:39 40.36 40.36 40.36 40.35 0.4K
10:40 40.27 40.27 40.27 40.27 0.1K
10:41 40.27 40.27 40.27 40.27 0.3K
10:42 40.27 40.27 40.16 40.16 14.3K
10:45 40.16 40.16 40.13 40.13 1.5K
10:47 40.18 40.18 40.18 40.18 0.1K
10:48 40.33 40.33 40.18 40.18 1.5K
10:49 40.17 40.17 40.17 40.17 0.1K
10:50 40.14 40.14 40.14 40.14 0.5K
10:53 40.17 40.17 40.17 40.17 0.5K
10:54 40.27 40.27 40.27 40.27 0.6K
11:00 40.29 40.30 40.29 40.30 1.1K
11:01 40.30 40.30 40.30 40.30 0.6K
11:02 40.34 40.34 40.34 40.34 1.1K
11:03 40.49 40.49 40.49 40.49 0.3K
11:04 40.34 40.34 40.34 40.34 0.8K
11:08 40.34 40.34 40.28 40.28 1.2K
11:13 40.28 40.28 40.28 40.28 0.3K
11:15 40.28 40.28 40.28 40.28 0.3K
11:17 40.48 40.48 40.48 40.48 0.2K
11:20 40.27 40.27 40.27 40.27 0.2K
11:21 40.27 40.27 40.24 40.26 10.6K
11:22 40.13 40.13 40.13 40.13 1.4K
11:23 40.13 40.13 40.13 40.13 0.6K
11:24 40.13 40.13 40.13 40.13 0.2K
11:25 40.24 40.24 40.24 40.24 2.8K
11:30 40.38 40.38 40.38 40.38 0.5K
11:31 40.34 40.34 40.34 40.34 0.6K
11:38 40.28 40.28 40.26 40.26 1.2K
11:40 40.34 40.34 40.26 40.26 0.6K
11:41 40.26 40.26 40.26 40.26 0.5K
11:44 40.26 40.34 40.26 40.34 1.3K
11:47 40.32 40.32 40.24 40.24 3.1K
11:48 40.24 40.24 40.24 40.24 1.3K
11:55 40.24 40.24 40.24 40.24 0.3K
11:57 40.24 40.24 40.24 40.24 0.7K
12:04 40.30 40.30 40.30 40.30 0.3K
12:06 40.30 40.30 40.30 40.30 0.6K
12:09 40.31 40.31 40.31 40.31 0.2K
12:12 40.21 40.21 40.21 40.21 0.9K
12:13 40.16 40.16 40.16 40.16 0.2K
12:15 40.16 40.17 40.16 40.17 0.6K
12:16 40.25 40.25 40.23 40.23 0.2K
12:17 40.23 40.23 40.23 40.23 0.1K
12:18 40.24 40.24 40.24 40.24 0.2K
12:20 40.19 40.19 40.19 40.19 0.3K
12:27 40.23 40.23 40.23 40.23 0.3K
12:28 40.16 40.16 40.16 40.16 0.3K
12:34 40.15 40.15 40.15 40.15 0.6K
12:35 40.13 40.13 40.13 40.13 0.3K
12:39 40.14 40.14 40.14 40.14 0.4K
12:40 40.13 40.13 40.13 40.13 0.5K
12:42 40.12 40.12 40.12 40.12 0.5K
12:43 40.07 40.07 40.07 40.07 0.1K
12:44 40.10 40.10 40.10 40.10 0.4K
12:45 40.10 40.10 40.10 40.10 0.3K
12:46 40.10 40.13 40.10 40.13 1.2K
12:48 40.12 40.13 40.12 40.13 0.6K
12:53 40.08 40.08 40.08 40.08 1.0K
12:54 40.04 40.04 40.04 40.04 0.1K
12:56 40.14 40.20 40.14 40.14 1.5K
12:57 40.08 40.08 40.08 40.08 0.2K
13:01 40.14 40.14 40.14 40.13 1.1K
13:03 40.15 40.15 40.15 40.15 0.2K
13:06 40.15 40.15 40.15 40.15 0.2K
13:07 40.15 40.15 40.08 40.08 0.6K
13:12 40.14 40.14 40.14 40.14 0.5K
13:13 40.14 40.14 40.14 40.14 0.3K
13:18 40.19 40.19 40.19 40.18 0.5K
13:19 40.14 40.14 40.14 40.14 0.8K
13:20 40.15 40.15 40.15 40.15 2.0K
13:31 40.19 40.19 40.19 40.19 0.2K
13:33 40.19 40.19 40.19 40.19 0.7K
13:37 40.17 40.17 40.17 40.17 0.7K
13:39 40.14 40.17 40.14 40.17 0.3K
13:40 40.14 40.14 40.14 40.14 0.8K
13:42 40.14 40.14 40.14 40.14 0.4K
13:44 40.17 40.19 40.17 40.19 0.7K
13:47 40.12 40.19 40.12 40.19 2.6K
13:48 40.23 40.23 40.23 40.23 0.3K
13:51 40.25 40.25 40.25 40.24 0.2K
13:53 40.26 40.26 40.26 40.26 0.3K
13:54 40.26 40.26 40.26 40.26 1.6K
14:02 40.26 40.26 40.26 40.26 2.0K
14:06 40.33 40.35 40.33 40.35 0.5K
14:10 40.28 40.28 40.28 40.28 0.3K
14:11 40.27 40.27 40.27 40.27 0.5K
14:12 40.20 40.20 40.20 40.20 0.6K
14:14 40.22 40.22 40.18 40.18 0.7K
14:17 40.16 40.16 40.13 40.13 1.0K
14:20 40.15 40.15 40.09 40.09 0.8K
14:23 40.09 40.09 40.09 40.09 0.5K
14:27 40.08 40.08 40.08 40.08 0.3K
14:28 40.08 40.08 40.08 40.08 0.5K
14:30 40.18 40.18 40.18 40.18 0.3K
14:33 40.14 40.18 40.14 40.18 0.8K
14:34 40.18 40.18 40.18 40.18 0.9K
14:35 40.14 40.14 40.14 40.14 0.2K
14:40 40.22 40.22 40.22 40.22 0.3K
14:41 40.14 40.14 40.14 40.14 0.7K
14:42 40.22 40.22 40.12 40.12 0.7K
14:43 40.16 40.16 40.12 40.12 1.1K
14:46 40.16 40.16 40.16 40.16 1.0K
14:54 40.16 40.16 40.16 40.16 1.4K
14:55 40.12 40.12 40.12 40.12 0.2K
14:56 40.06 40.06 40.06 40.06 0.1K
14:57 40.06 40.06 40.06 40.06 0.3K
14:58 40.04 40.04 40.04 40.04 1.2K
14:59 40.03 40.03 40.03 40.03 1.1K
15:02 39.94 40.00 39.94 40.00 1.5K
15:03 39.95 39.95 39.95 39.95 0.6K
15:05 40.01 40.01 40.01 40.01 0.3K
15:07 40.01 40.01 40.01 40.01 2.5K
15:16 39.95 39.95 39.95 39.95 0.8K
15:19 39.96 39.96 39.96 39.96 0.2K
15:21 39.96 39.96 39.96 39.96 0.5K
15:23 39.92 39.92 39.92 39.92 1.0K
15:25 39.92 39.92 39.92 39.92 0.4K
15:26 39.90 39.98 39.90 39.98 3.3K
15:28 39.95 39.95 39.95 39.95 0.3K
15:31 39.85 39.85 39.85 39.85 1.9K
15:33 39.89 39.89 39.89 39.89 0.3K
15:35 39.89 39.89 39.85 39.85 1.3K
15:37 39.85 39.85 39.85 39.85 0.2K
15:38 39.85 39.85 39.85 39.85 1.2K
15:41 39.75 39.75 39.72 39.72 1.7K
15:42 39.82 39.85 39.82 39.85 4.1K
15:43 39.92 39.92 39.90 39.90 0.9K
15:44 39.86 39.91 39.86 39.91 0.8K
15:45 39.94 39.94 39.94 39.94 0.9K
15:46 39.92 39.92 39.92 39.92 0.4K
15:47 39.95 39.97 39.95 39.96 2.4K
15:48 39.96 39.96 39.87 39.87 1.7K
15:49 39.87 39.87 39.87 39.87 0.2K
15:50 39.82 39.87 39.81 39.87 0.8K
15:51 39.83 39.83 39.77 39.77 1.7K
15:53 39.72 39.76 39.72 39.76 0.8K
15:54 39.79 39.79 39.74 39.74 4.0K
15:55 39.71 39.73 39.71 39.73 1.2K
15:56 39.74 39.74 39.65 39.65 4.3K
15:57 39.68 39.68 39.68 39.68 1.7K
15:58 39.67 39.67 39.61 39.62 5.8K
15:59 39.62 39.63 39.59 39.62 59.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available