A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.690	0.690	0.630	0.660	0.611	25,000
2023-12-07	0.650	0.670	0.650	0.670	0.620	104,000
2023-12-06	0.610	0.650	0.610	0.650	0.602	8,000
2023-12-05	0.650	0.650	0.640	0.640	0.592	23,000
2023-12-04	0.650	0.650	0.610	0.650	0.602	9,000
2023-12-01	0.630	0.650	0.630	0.650	0.602	340,000
2023-11-30	0.630	0.630	0.630	0.630	0.583	100,000
2023-11-29	0.650	0.650	0.650	0.650	0.602	80,000
2023-11-28	0.620	0.670	0.620	0.670	0.620	95,000
2023-11-24	0.670	0.670	0.640	0.640	0.592	302,000
2023-11-23	0.680	0.680	0.640	0.640	0.592	94,000
2023-11-22	0.650	0.650	0.640	0.640	0.592	99,000
2023-11-21	0.650	0.690	0.650	0.690	0.639	9,000
2023-11-20	0.700	0.700	0.680	0.680	0.629	5,000
2023-11-17	0.680	0.700	0.680	0.700	0.648	101,000
2023-11-16	0.680	0.680	0.640	0.640	0.592	31,000
2023-11-15	0.700	0.700	0.680	0.680	0.629	20,000
2023-11-14	0.700	0.700	0.700	0.700	0.648	1,000
2023-11-13	0.680	0.680	0.680	0.680	0.629	100,000
2023-11-09	0.690	0.710	0.690	0.710	0.657	48,000
2023-11-08	0.700	0.700	0.700	0.700	0.648	49,000
2023-11-07	0.700	0.710	0.680	0.710	0.657	177,000
2023-10-31	0.700	0.700	0.690	0.690	0.639	21,000
2023-10-27	0.660	0.690	0.660	0.690	0.639	41,000
2023-10-26	0.690	0.700	0.690	0.700	0.648	5,000
2023-10-25	0.700	0.700	0.700	0.700	0.648	1,000
2023-10-24	0.660	0.660	0.660	0.660	0.611	12,000
2023-10-23	0.700	0.700	0.700	0.700	0.648	50,000
2023-10-20	0.670	0.670	0.670	0.670	0.620	97,000
2023-10-19	0.670	0.670	0.670	0.670	0.620	1,000
2023-10-18	0.700	0.700	0.700	0.700	0.648	21,000
2023-10-17	0.680	0.680	0.680	0.680	0.629	290,000
2023-10-16	0.680	0.700	0.680	0.700	0.648	5,000
2023-10-13	0.700	0.700	0.690	0.690	0.639	61,000
2023-10-12	0.700	0.700	0.690	0.690	0.639	236,000
2023-10-11	0.710	0.710	0.700	0.700	0.648	424,000
2023-10-10	0.710	0.710	0.710	0.710	0.657	161,000
2023-10-09	0.690	0.710	0.690	0.710	0.657	143,000
2023-10-06	0.690	0.710	0.690	0.710	0.657	122,000
2023-10-05	0.690	0.710	0.690	0.710	0.657	87,000
2023-10-03	0.710	0.710	0.710	0.710	0.657	111,000
2023-10-02	0.710	0.710	0.690	0.690	0.639	105,000
2023-09-29	0.720	0.720	0.690	0.690	0.639	41,000
2023-09-28	0.700	0.700	0.700	0.700	0.648	1,000
2023-09-27	0.670	0.700	0.670	0.680	0.629	110,000
2023-09-26	0.680	0.710	0.680	0.710	0.657	125,000
2023-09-25	0.680	0.700	0.680	0.690	0.639	81,000
2023-09-22	0.710	0.720	0.690	0.690	0.639	73,000
2023-09-21	0.690	0.710	0.680	0.710	0.657	63,000
2023-09-20	0.700	0.710	0.700	0.710	0.657	102,000
2023-09-19	0.720	0.720	0.720	0.720	0.666	20,000
2023-09-18	0.700	0.720	0.700	0.720	0.666	329,000
2023-09-15	0.730	0.730	0.720	0.720	0.666	215,000
2023-09-14	0.690	0.740	0.690	0.710	0.657	280,000
2023-09-13	0.700	0.700	0.700	0.700	0.648	4,000
2023-09-12	0.720	0.720	0.720	0.720	0.666	110,000
2023-09-11	0.770	0.770	0.770	0.770	0.713	19,000
2023-09-08	0.750	0.750	0.750	0.750	0.694	3,000
2023-09-07	0.730	0.750	0.720	0.750	0.694	388,000
2023-09-06	0.720	0.740	0.720	0.740	0.685	294,000

← NewerPage 12 of 19 · 1,115 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.