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 40.58 40.68 40.58 40.68 31.2K
09:32 40.32 40.32 40.32 40.32 0.3K
09:33 40.14 40.26 40.14 40.26 7.1K
09:34 40.46 40.46 40.46 40.46 1.0K
09:35 40.56 40.56 40.56 40.56 0.3K
09:37 40.39 40.39 40.39 40.39 2.1K
09:39 40.27 40.27 40.27 40.27 1.6K
09:43 40.35 40.35 40.35 40.35 0.2K
09:44 40.27 40.27 40.27 40.27 0.2K
09:46 40.20 40.20 40.20 40.20 0.3K
09:49 40.27 40.27 40.27 40.27 0.1K
09:50 40.20 40.20 40.20 40.20 0.3K
09:54 40.20 40.20 40.20 40.20 0.4K
09:59 40.04 40.04 40.04 40.04 0.7K
10:01 40.11 40.11 40.11 40.10 0.6K
10:02 40.17 40.17 40.17 40.17 1.2K
10:09 40.14 40.14 40.14 40.14 0.6K
10:11 40.11 40.11 40.06 40.07 6.8K
10:16 40.14 40.14 40.14 40.14 0.7K
10:17 40.13 40.13 40.13 40.13 0.8K
10:23 40.15 40.15 40.15 40.15 0.6K
10:24 40.08 40.08 40.08 40.08 0.4K
10:25 40.14 40.14 40.14 40.14 0.8K
10:26 40.14 40.14 40.08 40.08 1.1K
10:27 40.06 40.06 40.04 40.04 1.2K
10:31 40.02 40.02 40.02 40.02 0.2K
10:32 40.17 40.17 40.17 40.17 2.1K
10:33 40.13 40.13 40.13 40.13 1.9K
10:34 40.15 40.15 40.15 40.15 1.2K
10:43 40.10 40.10 40.10 40.10 1.2K
10:46 40.04 40.04 40.04 40.04 0.5K
10:47 39.99 39.99 39.99 39.99 2.5K
10:51 40.01 40.01 40.01 40.01 0.2K
10:52 40.05 40.06 40.05 40.06 1.5K
10:53 40.14 40.14 40.14 40.14 0.7K
10:56 40.04 40.04 40.04 40.04 0.4K
10:57 40.12 40.12 40.10 40.10 0.4K
10:58 40.09 40.09 40.09 40.09 0.5K
10:59 40.07 40.07 40.07 40.07 0.8K
11:06 40.21 40.21 40.21 40.21 1.0K
11:13 40.21 40.21 40.21 40.21 0.3K
11:14 40.10 40.10 40.09 40.09 0.8K
11:15 40.11 40.11 40.11 40.10 0.2K
11:17 40.05 40.05 40.05 40.05 1.5K
11:26 39.80 39.80 39.80 39.80 2.1K
11:27 39.94 39.94 39.94 39.94 1.0K
11:30 39.99 39.99 39.99 39.99 0.8K
11:33 40.06 40.06 40.06 40.06 3.0K
11:38 40.13 40.13 40.13 40.13 0.4K
11:40 40.28 40.28 40.28 40.28 5.1K
11:43 40.32 40.32 40.32 40.32 0.3K
11:44 40.31 40.31 40.31 40.31 1.3K
11:45 40.32 40.32 40.32 40.32 1.3K
11:49 40.25 40.25 40.25 40.24 0.3K
11:50 40.25 40.25 40.21 40.21 1.7K
11:51 40.21 40.21 40.15 40.15 3.6K
11:56 40.11 40.11 40.11 40.10 1.1K
11:57 40.13 40.13 40.13 40.13 0.4K
12:00 40.13 40.13 40.13 40.13 0.6K
12:04 40.14 40.14 40.14 40.14 1.0K
12:05 40.11 40.11 40.11 40.11 0.3K
12:09 40.12 40.12 40.12 40.12 0.7K
12:20 40.12 40.12 40.12 40.12 0.3K
12:24 40.13 40.13 40.13 40.13 0.4K
12:28 40.26 40.26 40.25 40.24 3.9K
12:33 40.28 40.28 40.28 40.28 0.2K
12:36 40.30 40.30 40.28 40.28 1.7K
12:39 40.25 40.25 40.25 40.24 1.2K
12:45 40.28 40.28 40.28 40.28 0.6K
12:49 40.26 40.26 40.26 40.26 0.6K
12:57 40.21 40.21 40.21 40.21 1.3K
13:05 40.24 40.24 40.24 40.24 0.8K
13:07 40.27 40.27 40.27 40.27 0.6K
13:12 40.24 40.24 40.24 40.24 0.3K
13:16 40.28 40.28 40.28 40.28 0.9K
13:21 40.40 40.40 40.40 40.40 0.6K
13:25 40.35 40.35 40.33 40.33 2.2K
13:26 40.36 40.43 40.36 40.42 1.1K
13:27 40.44 40.44 40.44 40.44 0.3K
13:28 40.44 40.44 40.36 40.39 2.2K
13:32 40.40 40.40 40.40 40.40 0.7K
13:37 40.39 40.39 40.39 40.39 0.1K
13:38 40.39 40.39 40.24 40.24 10.7K
13:41 40.17 40.17 40.16 40.16 2.2K
13:47 40.18 40.18 40.18 40.18 0.6K
13:50 40.21 40.21 40.21 40.21 1.4K
13:52 40.20 40.20 40.20 40.20 1.7K
13:58 40.21 40.21 40.21 40.20 5.0K
14:04 40.28 40.28 40.28 40.28 0.5K
14:06 40.31 40.31 40.31 40.31 0.5K
14:07 40.20 40.20 40.00 40.00 4.9K
14:11 39.90 39.90 39.90 39.90 0.2K
14:13 39.83 39.83 39.83 39.83 0.5K
14:14 39.76 39.76 39.76 39.76 0.1K
14:15 39.76 39.76 39.76 39.76 0.2K
14:17 39.68 39.68 39.57 39.57 1.1K
14:19 39.64 39.64 39.45 39.45 0.5K
14:20 39.45 39.45 39.45 39.45 0.7K
14:21 39.41 39.41 39.41 39.41 0.2K
14:25 39.46 39.46 39.46 39.46 0.2K
14:26 39.43 39.43 39.43 39.42 0.7K
14:31 39.58 39.58 39.58 39.58 1.3K
14:33 39.60 39.60 39.60 39.60 0.9K
14:35 39.59 39.59 39.59 39.59 1.3K
14:38 39.38 39.38 39.38 39.38 3.6K
14:39 39.31 39.31 39.22 39.22 10.9K
14:41 39.33 39.33 39.33 39.33 0.8K
14:43 39.49 39.55 39.41 39.55 37.8K
14:44 39.56 39.66 39.51 39.56 3.5K
14:45 39.67 39.78 39.66 39.66 4.4K
14:46 39.53 39.67 39.53 39.67 8.0K
14:47 39.65 39.65 39.46 39.46 4.1K
14:48 39.53 39.56 39.53 39.56 0.4K
14:49 39.54 39.54 39.54 39.54 1.4K
14:50 39.57 39.60 39.46 39.60 4.0K
14:53 39.60 39.60 39.36 39.36 14.3K
14:54 39.28 39.28 39.28 39.28 0.2K
14:55 39.37 39.37 39.33 39.33 1.1K
14:56 39.41 39.41 39.41 39.41 0.5K
14:58 39.33 39.33 39.33 39.33 0.3K
14:59 39.33 39.33 39.33 39.33 0.3K
15:00 39.42 39.42 39.42 39.42 0.4K
15:01 39.40 39.41 39.40 39.41 0.9K
15:04 39.35 39.35 39.35 39.35 0.9K
15:05 39.36 39.36 39.36 39.36 0.4K
15:06 39.41 39.41 39.41 39.41 0.4K
15:09 39.40 39.42 39.33 39.42 2.6K
15:10 39.34 39.34 39.34 39.34 0.2K
15:12 39.34 39.34 39.27 39.27 1.5K
15:17 39.31 39.31 39.31 39.31 0.3K
15:19 39.40 39.40 39.31 39.31 0.3K
15:20 39.29 39.29 39.29 39.29 1.0K
15:21 39.24 39.24 39.24 39.24 0.3K
15:23 39.25 39.25 39.24 39.24 1.5K
15:24 39.37 39.37 39.37 39.37 0.4K
15:26 39.24 39.24 39.23 39.23 0.5K
15:27 39.34 39.34 39.34 39.34 0.3K
15:28 39.35 39.35 39.29 39.29 0.3K
15:29 39.35 39.35 39.29 39.29 0.5K
15:30 39.35 39.35 39.29 39.29 0.8K
15:32 39.29 39.33 39.29 39.33 1.5K
15:33 39.33 39.33 39.33 39.33 0.6K
15:34 39.33 39.41 39.33 39.41 1.1K
15:35 39.45 39.49 39.45 39.48 1.7K
15:37 39.42 39.42 39.39 39.39 0.8K
15:38 39.36 39.36 39.36 39.36 0.3K
15:39 39.42 39.43 39.42 39.43 1.5K
15:40 39.45 39.46 39.45 39.46 0.3K
15:41 39.46 39.50 39.46 39.50 4.4K
15:42 39.48 39.50 39.48 39.49 1.7K
15:43 39.49 39.50 39.48 39.48 3.7K
15:45 39.48 39.48 39.48 39.48 1.0K
15:46 39.48 39.51 39.48 39.51 1.1K
15:47 39.49 39.49 39.49 39.49 0.2K
15:48 39.52 39.52 39.49 39.49 1.3K
15:49 39.50 39.79 39.50 39.79 14.3K
15:50 39.73 39.84 39.73 39.84 4.2K
15:51 39.82 39.83 39.80 39.83 6.1K
15:52 39.75 39.75 39.75 39.75 0.9K
15:53 39.76 39.76 39.76 39.76 1.5K
15:54 39.82 39.89 39.82 39.89 3.5K
15:56 39.76 39.79 39.76 39.79 2.2K
15:57 39.79 39.81 39.77 39.79 3.8K
15:58 39.78 39.80 39.78 39.79 4.8K
15:59 39.84 39.86 39.81 39.86 224.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available