A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.760	0.790	0.760	0.790	0.731	182,000
2023-05-08	0.770	0.790	0.760	0.760	0.703	568,000
2023-05-05	0.730	0.770	0.730	0.770	0.713	28,000
2023-05-04	0.730	0.730	0.730	0.730	0.676	2,000
2023-05-03	0.740	0.740	0.740	0.740	0.685	100,000
2023-05-02	0.730	0.740	0.730	0.740	0.685	114,000
2023-04-28	0.770	0.770	0.730	0.730	0.676	3,000
2023-04-27	0.730	0.730	0.730	0.730	0.676	141,000
2023-04-26	0.770	0.780	0.730	0.730	0.676	104,000
2023-04-25	0.770	0.770	0.770	0.770	0.713	4,000
2023-04-24	0.770	0.770	0.740	0.740	0.685	11,000
2023-04-18	0.780	0.780	0.740	0.740	0.685	17,000
2023-04-17	0.780	0.780	0.780	0.780	0.722	58,000
2023-04-12	0.780	0.780	0.740	0.780	0.722	210,000
2023-04-11	0.740	0.740	0.740	0.740	0.685	33,000
2023-04-05	0.780	0.780	0.780	0.780	0.722	50,000
2023-04-04	0.780	0.780	0.780	0.780	0.722	2,000
2023-04-03	0.750	0.780	0.750	0.780	0.722	26,000
2023-03-30	0.770	0.770	0.770	0.770	0.713	59,000
2023-03-29	0.770	0.770	0.770	0.770	0.713	200,000
2023-03-28	0.780	0.790	0.780	0.780	0.722	318,000
2023-03-23	0.740	0.780	0.740	0.780	0.722	17,000
2023-03-22	0.720	0.740	0.720	0.740	0.685	135,000
2023-03-21	0.740	0.740	0.730	0.730	0.676	56,000
2023-03-20	0.730	0.730	0.730	0.730	0.676	323,000
2023-03-16	0.770	0.770	0.730	0.730	0.676	463,000
2023-03-14	0.770	0.810	0.770	0.810	0.750	50,000
2023-03-13	0.750	0.830	0.750	0.790	0.731	658,000
2023-03-10	0.750	0.770	0.750	0.760	0.703	80,000
2023-03-09	0.780	0.780	0.780	0.780	0.722	1,000
2023-03-08	0.790	0.790	0.780	0.780	0.722	63,000
2023-03-07	0.790	0.790	0.770	0.770	0.713	17,000
2023-03-06	0.750	0.800	0.750	0.790	0.731	61,000
2023-03-02	0.750	0.770	0.750	0.770	0.713	42,000
2023-03-01	0.750	0.750	0.750	0.750	0.694	10,000
2023-02-28	0.750	0.750	0.750	0.750	0.694	20,000
2023-02-27	0.770	0.770	0.750	0.750	0.694	225,000
2023-02-23	0.770	0.770	0.770	0.770	0.713	87,000
2023-02-22	0.810	0.810	0.770	0.780	0.722	248,000
2023-02-21	0.780	0.840	0.780	0.800	0.740	1,025,000
2023-02-20	0.750	0.750	0.750	0.750	0.694	60,000
2023-02-17	0.760	0.760	0.760	0.760	0.703	50,000
2023-02-15	0.780	0.780	0.780	0.780	0.722	13,000
2023-02-14	0.780	0.780	0.780	0.780	0.722	23,000
2023-02-10	0.740	0.780	0.740	0.750	0.694	188,000
2023-02-09	0.760	0.760	0.750	0.750	0.694	102,000
2023-02-08	0.760	0.780	0.760	0.760	0.703	133,000
2023-02-07	0.770	0.770	0.770	0.770	0.713	30,000
2023-02-06	0.780	0.790	0.750	0.750	0.694	82,000
2023-02-03	0.780	0.780	0.770	0.780	0.722	359,000
2023-02-02	0.750	0.750	0.750	0.750	0.694	25,000
2023-01-31	0.770	0.770	0.750	0.750	0.694	94,000
2023-01-30	0.760	0.760	0.760	0.760	0.703	26,000
2023-01-26	0.750	0.770	0.750	0.770	0.713	124,000
2023-01-25	0.750	0.770	0.750	0.770	0.713	151,000
2023-01-24	0.750	0.770	0.750	0.760	0.703	163,000
2023-01-23	0.750	0.750	0.750	0.750	0.694	8,000
2023-01-20	0.770	0.770	0.770	0.770	0.713	187,000
2023-01-19	0.780	0.780	0.770	0.780	0.722	146,000
2023-01-18	0.780	0.780	0.780	0.780	0.722	197,000

← NewerPage 14 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.