A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.640	0.640	0.630	0.630	0.583	190,000
2024-03-19	0.640	0.670	0.640	0.650	0.602	174,000
2024-03-18	0.640	0.670	0.640	0.660	0.611	266,000
2024-03-14	0.660	0.670	0.640	0.670	0.620	598,000
2024-03-13	0.640	0.660	0.640	0.660	0.611	33,000
2024-03-12	0.610	0.650	0.610	0.640	0.592	413,000
2024-03-11	0.610	0.630	0.610	0.620	0.574	110,000
2024-03-08	0.640	0.640	0.610	0.630	0.583	196,000
2024-03-07	0.620	0.620	0.620	0.620	0.574	25,000
2024-03-06	0.620	0.640	0.620	0.620	0.574	66,000
2024-03-05	0.620	0.640	0.620	0.640	0.592	360,000
2024-03-04	0.640	0.640	0.610	0.640	0.592	350,000
2024-03-01	0.640	0.650	0.630	0.630	0.583	13,000
2024-02-29	0.660	0.660	0.640	0.640	0.592	101,000
2024-02-28	0.670	0.670	0.640	0.640	0.592	91,000
2024-02-27	0.650	0.670	0.640	0.640	0.592	142,000
2024-02-26	0.660	0.670	0.660	0.670	0.620	91,000
2024-02-23	0.660	0.660	0.640	0.660	0.611	354,000
2024-02-22	0.640	0.660	0.640	0.660	0.611	121,000
2024-02-21	0.660	0.660	0.640	0.640	0.592	43,000
2024-02-20	0.640	0.670	0.640	0.670	0.620	48,000
2024-02-19	0.660	0.660	0.640	0.640	0.592	13,000
2024-02-16	0.640	0.650	0.640	0.650	0.602	3,000
2024-02-15	0.660	0.660	0.650	0.650	0.602	92,000
2024-02-14	0.660	0.660	0.640	0.660	0.611	51,000
2024-02-13	0.640	0.660	0.630	0.630	0.583	10,000
2024-02-12	0.650	0.660	0.650	0.660	0.611	110,000
2024-02-08	0.660	0.660	0.630	0.630	0.583	930,000
2024-02-07	0.660	0.670	0.630	0.660	0.611	260,000
2024-02-06	0.660	0.660	0.630	0.630	0.583	523,000
2024-02-05	0.640	0.660	0.640	0.660	0.611	8,000
2024-02-02	0.640	0.660	0.640	0.640	0.592	11,000
2024-02-01	0.640	0.660	0.640	0.640	0.592	144,000
2024-01-31	0.640	0.670	0.640	0.640	0.592	279,000
2024-01-30	0.660	0.660	0.660	0.660	0.611	1,000
2024-01-29	0.660	0.660	0.640	0.660	0.611	8,000
2024-01-26	0.660	0.660	0.660	0.660	0.611	125,000
2024-01-25	0.660	0.660	0.660	0.660	0.611	21,000
2024-01-24	0.640	0.640	0.640	0.640	0.592	30,000
2024-01-23	0.640	0.660	0.640	0.660	0.611	4,000
2024-01-22	0.640	0.650	0.640	0.650	0.602	105,000
2024-01-19	0.660	0.660	0.660	0.660	0.611	47,000
2024-01-18	0.660	0.660	0.660	0.660	0.611	9,000
2024-01-17	0.660	0.660	0.660	0.660	0.611	1,000
2024-01-16	0.640	0.650	0.640	0.650	0.602	87,000
2024-01-15	0.670	0.670	0.670	0.670	0.620	4,000
2024-01-12	0.630	0.670	0.630	0.670	0.620	151,000
2024-01-11	0.680	0.680	0.660	0.660	0.611	246,000
2024-01-10	0.680	0.680	0.680	0.680	0.629	1,000
2024-01-09	0.670	0.670	0.650	0.650	0.602	100,000
2024-01-05	0.680	0.680	0.670	0.680	0.629	255,000
2024-01-04	0.650	0.680	0.650	0.680	0.629	62,000
2024-01-02	0.660	0.680	0.650	0.650	0.602	37,000
2023-12-29	0.650	0.650	0.650	0.650	0.602	20,000
2023-12-28	0.620	0.650	0.620	0.650	0.602	73,000
2023-12-22	0.650	0.650	0.650	0.650	0.602	9,000
2023-12-18	0.630	0.680	0.630	0.680	0.629	2,000
2023-12-15	0.620	0.690	0.620	0.690	0.639	119,000
2023-12-13	0.630	0.690	0.630	0.630	0.583	1,235,000
2023-12-12	0.630	0.650	0.630	0.650	0.602	30,000

← NewerPage 11 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.