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 38.97 38.97 38.97 38.97 3.1K
09:31 39.68 39.68 39.68 39.68 0.1K
09:32 39.86 40.01 39.83 40.01 1.4K
09:34 39.62 39.62 39.62 39.62 0.4K
09:36 39.58 39.58 39.58 39.58 1.5K
09:40 39.61 39.61 39.61 39.60 0.6K
09:41 39.60 39.60 39.60 39.60 0.5K
09:44 39.47 39.47 39.47 39.47 0.1K
09:45 39.68 39.82 39.68 39.82 1.8K
09:49 39.44 39.44 39.44 39.44 0.9K
09:53 39.69 39.70 39.46 39.70 1.8K
09:54 39.58 39.58 39.58 39.58 0.3K
09:56 39.59 39.59 39.59 39.59 0.3K
09:58 39.59 39.59 39.59 39.59 0.2K
09:59 39.69 39.69 39.69 39.69 1.1K
10:01 39.70 39.70 39.70 39.70 0.3K
10:04 39.65 39.65 39.65 39.65 0.1K
10:08 39.60 39.60 39.60 39.60 1.1K
10:09 39.59 39.59 39.59 39.59 0.6K
10:10 39.62 39.62 39.62 39.62 1.1K
10:13 39.61 39.61 39.55 39.55 0.6K
10:16 39.59 39.59 39.59 39.59 0.1K
10:17 39.48 39.48 39.44 39.44 0.4K
10:18 39.50 39.50 39.50 39.50 0.4K
10:19 39.32 39.32 39.32 39.32 0.1K
10:22 39.30 39.30 39.25 39.24 0.8K
10:24 39.25 39.25 39.25 39.24 0.3K
10:27 39.31 39.31 39.31 39.31 0.2K
10:28 39.32 39.32 39.05 39.05 2.3K
10:30 39.04 39.04 39.01 39.01 2.1K
10:31 39.11 39.11 39.11 39.11 1.1K
10:32 39.17 39.17 39.17 39.17 0.2K
10:37 39.08 39.08 39.08 39.08 0.2K
10:40 39.06 39.06 39.06 39.06 0.2K
10:41 39.01 39.01 39.01 39.01 0.8K
10:43 39.03 39.07 39.03 39.07 0.2K
10:44 39.04 39.07 39.04 39.07 0.3K
10:46 39.13 39.13 39.13 39.13 1.2K
10:50 39.20 39.20 39.20 39.20 0.1K
10:51 39.20 39.20 39.20 39.20 0.8K
10:52 39.20 39.23 39.20 39.23 1.5K
10:57 39.33 39.36 39.33 39.36 0.9K
11:01 39.40 39.40 39.40 39.40 0.1K
11:02 39.36 39.36 39.36 39.36 0.9K
11:03 39.32 39.32 39.32 39.32 1.5K
11:06 39.25 39.25 39.25 39.25 0.4K
11:11 39.17 39.17 39.17 39.17 0.5K
11:12 39.22 39.22 39.22 39.22 0.4K
11:17 39.15 39.15 39.15 39.15 0.2K
11:18 39.14 39.14 39.14 39.14 0.3K
11:21 39.19 39.19 39.19 39.19 0.6K
11:22 39.14 39.14 39.14 39.14 0.6K
11:24 39.11 39.11 39.11 39.11 0.2K
11:25 39.21 39.21 39.21 39.21 1.1K
11:29 39.20 39.20 39.20 39.20 0.5K
11:35 39.20 39.20 39.18 39.18 1.0K
11:39 39.14 39.14 39.14 39.14 0.7K
11:40 39.07 39.07 39.07 39.07 0.1K
11:41 39.13 39.13 39.10 39.10 0.3K
11:45 39.03 39.03 39.03 39.03 0.6K
11:48 38.88 38.94 38.88 38.94 9.1K
11:49 38.90 38.90 38.90 38.90 0.3K
11:50 38.95 38.95 38.95 38.95 1.1K
11:54 38.85 38.85 38.85 38.85 0.1K
11:55 38.90 38.90 38.90 38.90 0.3K
11:56 38.84 38.84 38.84 38.84 0.1K
11:57 38.90 38.90 38.80 38.80 0.6K
11:59 38.81 38.81 38.81 38.81 0.4K
12:01 38.89 38.89 38.89 38.89 0.6K
12:07 38.86 38.86 38.86 38.86 0.6K
12:08 38.81 38.81 38.81 38.81 1.6K
12:10 38.78 38.78 38.78 38.78 0.1K
12:11 38.77 38.77 38.77 38.77 1.1K
12:13 38.80 38.80 38.80 38.80 0.4K
12:15 38.77 38.77 38.77 38.77 0.4K
12:17 38.72 38.72 38.72 38.72 0.2K
12:19 38.71 38.71 38.71 38.71 0.6K
12:24 38.73 38.73 38.73 38.73 0.3K
12:26 38.79 38.79 38.79 38.79 2.0K
12:28 38.74 38.84 38.74 38.84 2.5K
12:29 38.85 38.85 38.85 38.85 1.0K
12:30 38.76 38.76 38.76 38.76 5.6K
12:35 38.83 38.84 38.83 38.84 1.4K
12:37 38.87 38.87 38.87 38.87 1.1K
12:39 38.76 38.76 38.76 38.76 2.5K
12:40 38.76 38.76 38.73 38.73 1.0K
12:45 38.62 38.62 38.51 38.51 2.7K
12:49 38.58 38.58 38.58 38.58 0.6K
12:54 38.52 38.52 38.52 38.52 0.2K
12:55 38.65 38.65 38.65 38.65 0.3K
12:58 38.52 38.52 38.52 38.52 2.0K
13:02 38.49 38.49 38.49 38.49 1.3K
13:03 38.65 38.65 38.65 38.65 0.3K
13:06 38.58 38.58 38.58 38.58 0.6K
13:09 38.59 38.59 38.59 38.59 0.8K
13:11 38.56 38.56 38.56 38.56 1.2K
13:14 38.51 38.51 38.51 38.51 1.1K
13:22 38.58 38.58 38.58 38.58 1.9K
13:23 38.57 38.58 38.57 38.58 0.8K
13:26 38.62 38.62 38.62 38.62 0.5K
13:33 38.45 38.45 38.45 38.45 0.9K
13:36 38.30 38.30 38.24 38.24 17.5K
13:39 38.35 38.35 38.34 38.34 0.6K
13:42 38.29 38.29 38.29 38.29 0.8K
13:43 38.22 38.22 38.22 38.22 1.0K
13:48 38.18 38.18 38.14 38.15 0.9K
13:50 38.06 38.06 38.06 38.06 2.2K
14:00 38.07 38.07 38.07 38.07 0.2K
14:01 38.09 38.12 38.09 38.12 1.9K
14:03 38.14 38.15 38.14 38.15 1.8K
14:04 38.15 38.15 38.15 38.15 0.4K
14:09 38.16 38.16 38.16 38.16 1.0K
14:10 38.11 38.11 37.98 37.98 8.6K
14:11 38.00 38.00 37.99 37.99 2.1K
14:13 37.98 37.98 37.98 37.98 0.9K
14:15 37.97 37.97 37.97 37.97 1.9K
14:19 37.91 38.00 37.91 38.00 1.4K
14:20 38.09 38.09 38.09 38.09 1.6K
14:22 38.01 38.01 38.01 38.01 0.5K
14:27 38.09 38.09 38.09 38.09 0.2K
14:28 38.09 38.09 38.09 38.09 0.4K
14:30 38.08 38.08 38.08 38.08 1.4K
14:33 38.02 38.02 38.02 38.02 0.2K
14:34 38.07 38.07 38.07 38.07 1.3K
14:35 38.02 38.02 38.02 38.02 0.2K
14:36 38.03 38.03 38.03 38.03 0.1K
14:37 38.08 38.11 38.08 38.11 1.1K
14:39 38.13 38.14 38.13 38.14 1.8K
14:42 38.13 38.13 38.13 38.13 0.3K
14:43 38.13 38.13 38.13 38.13 0.8K
14:48 38.19 38.23 38.19 38.23 1.3K
14:49 38.24 38.24 38.24 38.24 2.2K
14:52 38.30 38.30 38.30 38.30 0.4K
14:53 38.32 38.32 38.32 38.32 1.3K
15:02 38.33 38.33 38.33 38.33 1.3K
15:04 38.36 38.36 38.36 38.36 0.7K
15:06 38.33 38.33 38.33 38.33 2.2K
15:08 38.25 38.25 38.25 38.25 1.0K
15:09 38.20 38.23 38.20 38.23 0.9K
15:10 38.21 38.21 38.21 38.21 0.2K
15:11 38.20 38.20 38.20 38.20 1.8K
15:13 38.26 38.49 38.26 38.49 8.4K
15:14 38.53 38.53 38.53 38.53 0.2K
15:15 38.43 38.43 38.43 38.43 2.5K
15:21 38.42 38.42 38.42 38.42 2.5K
15:25 38.40 38.44 38.40 38.44 1.2K
15:26 38.46 38.46 38.46 38.46 0.5K
15:28 38.43 38.43 38.43 38.43 1.5K
15:31 38.45 38.47 38.45 38.47 1.8K
15:32 38.51 38.54 38.51 38.53 1.0K
15:33 38.53 38.53 38.53 38.53 0.8K
15:34 38.50 38.50 38.50 38.50 1.7K
15:35 38.45 38.47 38.45 38.47 0.6K
15:36 38.47 38.49 38.47 38.49 1.0K
15:38 38.46 38.46 38.46 38.46 1.8K
15:40 38.58 38.58 38.58 38.58 1.1K
15:41 38.54 38.54 38.54 38.54 1.5K
15:42 38.56 38.56 38.56 38.56 0.7K
15:43 38.54 38.54 38.54 38.54 0.2K
15:44 38.53 38.53 38.51 38.52 2.0K
15:45 38.54 38.60 38.54 38.60 1.0K
15:46 38.59 38.59 38.59 38.59 0.4K
15:47 38.57 38.57 38.57 38.57 1.8K
15:50 38.57 38.57 38.57 38.57 1.4K
15:51 38.57 38.57 38.57 38.57 1.5K
15:52 38.59 38.59 38.59 38.59 1.4K
15:53 38.60 38.60 38.59 38.59 1.7K
15:54 38.58 38.59 38.57 38.58 12.2K
15:55 38.45 38.51 38.45 38.51 2.9K
15:56 38.53 38.53 38.53 38.53 1.2K
15:57 38.52 38.52 38.48 38.48 7.2K
15:58 38.49 38.49 38.42 38.43 3.7K
15:59 38.41 38.41 38.38 38.40 55.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available