A Brown Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	0.550	0.550	0.550	0.550	0.509	11,000
2024-06-26	0.550	0.550	0.550	0.550	0.509	31,000
2024-06-25	0.580	0.590	0.550	0.580	0.537	43,000
2024-06-24	0.580	0.580	0.550	0.580	0.537	4,000
2024-06-21	0.570	0.580	0.570	0.580	0.537	52,000
2024-06-20	0.580	0.580	0.580	0.580	0.537	4,000
2024-06-19	0.550	0.580	0.550	0.550	0.509	252,000
2024-06-18	0.570	0.580	0.570	0.580	0.537	68,000
2024-06-14	0.570	0.570	0.570	0.570	0.528	4,000
2024-06-13	0.580	0.580	0.570	0.570	0.528	17,000
2024-06-11	0.570	0.580	0.570	0.580	0.537	6,000
2024-06-10	0.570	0.570	0.570	0.570	0.528	9,000
2024-06-07	0.580	0.580	0.570	0.570	0.528	55,000
2024-06-06	0.590	0.590	0.590	0.590	0.546	1,000
2024-06-05	0.580	0.580	0.570	0.580	0.537	3,000
2024-06-03	0.570	0.570	0.570	0.570	0.528	1,000
2024-05-31	0.570	0.590	0.570	0.590	0.546	3,000
2024-05-30	0.590	0.590	0.590	0.590	0.546	25,000
2024-05-29	0.580	0.590	0.570	0.590	0.546	61,000
2024-05-28	0.590	0.590	0.580	0.580	0.537	48,000
2024-05-27	0.600	0.600	0.580	0.580	0.537	9,000
2024-05-24	0.600	0.600	0.580	0.600	0.555	13,000
2024-05-23	0.600	0.600	0.580	0.600	0.555	49,000
2024-05-22	0.600	0.600	0.580	0.590	0.546	509,000
2024-05-21	0.570	0.570	0.570	0.570	0.528	97,000
2024-05-20	0.590	0.590	0.580	0.580	0.537	21,000
2024-05-17	0.570	0.570	0.570	0.570	0.528	4,000
2024-05-16	0.570	0.600	0.570	0.600	0.555	3,000
2024-05-15	0.600	0.600	0.600	0.600	0.555	5,000
2024-05-14	0.590	0.600	0.590	0.600	0.555	77,000
2024-05-13	0.570	0.590	0.570	0.570	0.528	163,000
2024-05-10	0.580	0.580	0.570	0.570	0.528	157,000
2024-05-09	0.570	0.590	0.570	0.590	0.546	16,000
2024-05-08	0.590	0.590	0.580	0.580	0.537	265,000
2024-05-07	0.580	0.580	0.580	0.580	0.537	106,000
2024-05-06	0.580	0.620	0.580	0.620	0.574	30,000
2024-05-03	0.580	0.620	0.550	0.570	0.528	300,000
2024-05-02	0.610	0.610	0.590	0.590	0.546	231,000
2024-04-30	0.630	0.630	0.600	0.600	0.555	633,000
2024-04-29	0.600	0.630	0.600	0.600	0.555	29,000
2024-04-26	0.620	0.620	0.610	0.610	0.565	28,000
2024-04-25	0.630	0.630	0.630	0.630	0.583	2,000
2024-04-24	0.580	0.630	0.580	0.620	0.574	56,000
2024-04-23	0.590	0.590	0.550	0.550	0.509	250,000
2024-04-22	0.590	0.590	0.590	0.590	0.546	25,000
2024-04-19	0.590	0.600	0.590	0.590	0.546	866,000
2024-04-18	0.600	0.600	0.600	0.600	0.555	330,000
2024-04-17	0.630	0.630	0.620	0.620	0.574	3,000
2024-04-16	0.620	0.620	0.600	0.600	0.555	30,000
2024-04-15	0.640	0.640	0.550	0.630	0.583	20,000
2024-04-12	0.610	0.640	0.600	0.640	0.592	463,000
2024-04-11	0.620	0.640	0.620	0.620	0.574	205,000
2024-04-08	0.640	0.640	0.640	0.640	0.592	4,000
2024-04-05	0.650	0.650	0.640	0.640	0.592	3,000
2024-04-04	0.620	0.620	0.620	0.620	0.574	1,000
2024-04-02	0.650	0.650	0.630	0.630	0.583	91,000
2024-04-01	0.630	0.650	0.630	0.650	0.602	9,000
2024-03-26	0.630	0.650	0.630	0.650	0.602	9,000
2024-03-25	0.630	0.630	0.630	0.630	0.583	1,000
2024-03-21	0.650	0.670	0.640	0.670	0.620	59,000

← NewerPage 10 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-31	0.0250 PHP
2024-07-31	0.0250 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.