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 38.22 38.31 38.22 38.31 2.5K
09:42 38.41 38.41 38.41 38.41 1.4K
09:55 38.30 38.30 38.30 38.30 1.2K
09:56 38.28 38.28 38.28 38.28 0.6K
09:57 38.57 38.57 38.57 38.57 0.8K
09:58 38.30 38.30 38.30 38.30 0.3K
09:59 38.55 38.55 38.55 38.55 0.7K
10:00 38.40 38.40 38.40 38.40 1.2K
10:03 38.54 38.54 38.54 38.54 0.9K
10:04 38.45 38.45 38.45 38.45 0.2K
10:07 38.42 38.42 38.39 38.39 0.9K
10:09 38.37 38.37 38.32 38.32 0.8K
10:11 38.37 38.37 38.37 38.37 0.2K
10:12 38.51 38.51 38.51 38.51 0.9K
10:15 38.50 38.59 38.50 38.59 0.7K
10:16 38.57 38.57 38.57 38.57 0.2K
10:17 38.58 38.58 38.56 38.56 1.1K
10:18 38.59 38.59 38.59 38.59 1.2K
10:31 38.56 38.56 38.56 38.56 0.2K
10:33 38.45 38.45 38.45 38.45 0.3K
10:34 38.39 38.39 38.39 38.39 0.4K
10:38 38.55 38.55 38.55 38.55 2.2K
10:45 38.45 38.45 38.45 38.45 0.3K
10:50 38.42 38.42 38.42 38.42 1.1K
10:59 38.43 38.43 38.43 38.42 0.9K
11:01 38.44 38.50 38.41 38.43 6.0K
11:02 38.50 38.50 38.50 38.50 1.7K
11:03 38.61 38.61 38.60 38.60 1.0K
11:04 38.60 38.62 38.54 38.58 5.9K
11:06 38.52 38.64 38.40 38.48 5.7K
11:08 38.47 38.53 38.40 38.50 6.9K
11:12 38.45 38.51 38.45 38.46 2.6K
11:13 38.49 38.49 38.44 38.49 3.3K
11:14 38.47 38.47 38.36 38.36 2.6K
11:15 38.30 38.33 38.22 38.33 5.4K
11:16 38.38 38.38 38.38 38.38 2.5K
11:20 38.48 38.48 38.38 38.38 1.4K
11:21 38.49 38.49 38.49 38.49 1.4K
11:22 38.53 38.53 38.53 38.53 1.0K
11:27 38.45 38.45 38.45 38.45 0.4K
11:30 38.60 38.60 38.60 38.60 0.8K
11:31 38.60 38.60 38.60 38.60 0.4K
11:35 38.57 38.57 38.57 38.57 0.6K
11:39 38.56 38.58 38.56 38.56 1.8K
11:40 38.56 38.56 38.56 38.56 0.4K
11:43 38.47 38.47 38.47 38.47 2.5K
11:58 38.57 38.57 38.57 38.57 0.3K
11:59 38.56 38.56 38.56 38.56 0.9K
12:00 38.51 38.51 38.51 38.51 0.4K
12:02 38.45 38.45 38.45 38.45 0.1K
12:03 38.50 38.50 38.50 38.49 0.6K
12:06 38.60 38.60 38.60 38.60 2.9K
12:15 38.56 38.56 38.56 38.56 0.6K
12:20 38.53 38.53 38.53 38.53 0.4K
12:21 38.60 38.60 38.60 38.60 1.3K
12:22 38.59 38.59 38.59 38.59 0.7K
12:32 38.50 38.52 38.50 38.52 2.6K
12:52 38.48 38.48 38.48 38.48 0.6K
12:58 38.49 38.49 38.49 38.49 1.6K
13:12 38.52 38.52 38.52 38.52 3.3K
13:15 38.46 38.46 38.46 38.46 1.0K
13:19 38.38 38.38 38.38 38.38 1.0K
13:21 38.35 38.35 38.35 38.35 0.7K
13:22 38.47 38.48 38.47 38.48 2.0K
13:34 38.51 38.51 38.51 38.51 0.6K
13:40 38.55 38.55 38.55 38.55 0.6K
13:43 38.57 38.57 38.57 38.57 0.9K
13:44 38.63 38.63 38.63 38.63 0.3K
13:45 38.58 38.58 38.58 38.58 0.8K
13:54 38.55 38.55 38.55 38.55 0.2K
13:57 38.62 38.62 38.62 38.62 0.3K
14:00 38.66 38.66 38.66 38.66 1.4K
14:02 38.64 38.64 38.64 38.64 1.2K
14:17 38.63 38.63 38.63 38.63 0.4K
14:23 38.62 38.62 38.62 38.62 0.6K
14:30 38.62 38.62 38.62 38.62 0.2K
14:34 38.57 38.57 38.57 38.57 0.2K
14:37 38.62 38.62 38.62 38.62 0.3K
14:38 38.58 38.58 38.58 38.58 2.0K
14:42 38.60 38.60 38.55 38.55 1.1K
14:43 38.52 38.52 38.52 38.52 1.1K
14:51 38.51 38.51 38.51 38.51 0.2K
14:52 38.50 38.50 38.50 38.50 0.6K
14:54 38.48 38.48 38.48 38.48 0.1K
14:56 38.48 38.48 38.48 38.48 0.3K
14:58 38.61 38.61 38.61 38.61 2.6K
15:00 38.62 38.62 38.62 38.62 0.2K
15:01 38.60 38.60 38.60 38.60 0.7K
15:02 38.65 38.65 38.65 38.65 0.9K
15:06 38.69 38.69 38.69 38.69 0.3K
15:10 38.62 38.62 38.58 38.58 1.3K
15:11 38.60 38.60 38.60 38.60 0.4K
15:15 38.62 38.62 38.62 38.62 0.2K
15:16 38.59 38.59 38.59 38.59 1.1K
15:21 38.58 38.58 38.58 38.58 0.9K
15:25 38.51 38.51 38.51 38.51 0.1K
15:26 38.50 38.51 38.48 38.51 1.6K
15:27 38.47 38.47 38.47 38.47 0.3K
15:29 38.48 38.48 38.48 38.48 1.8K
15:31 38.53 38.54 38.53 38.54 0.7K
15:34 38.56 38.56 38.56 38.56 0.9K
15:36 38.55 38.55 38.55 38.55 0.7K
15:39 38.57 38.57 38.57 38.57 1.2K
15:40 38.65 38.65 38.65 38.65 0.6K
15:42 38.66 38.70 38.66 38.70 1.4K
15:44 38.68 38.68 38.68 38.68 1.4K
15:45 38.68 38.71 38.68 38.71 0.8K
15:47 38.74 38.74 38.72 38.72 1.7K
15:50 38.83 38.83 38.79 38.79 3.5K
15:51 38.72 38.72 38.72 38.72 1.3K
15:52 38.73 38.73 38.72 38.72 0.7K
15:53 38.71 38.79 38.71 38.79 2.0K
15:54 38.80 38.80 38.78 38.78 0.8K
15:55 38.78 38.78 38.75 38.78 3.9K
15:56 38.75 38.75 38.70 38.70 1.8K
15:57 38.70 38.75 38.70 38.72 3.6K
15:58 38.78 38.80 38.75 38.80 1.9K
15:59 38.83 38.83 38.80 38.81 41.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available