A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.760	0.770	0.750	0.750	0.694	166,000
2023-01-16	0.780	0.780	0.770	0.770	0.713	276,000
2023-01-13	0.760	0.790	0.760	0.790	0.731	810,000
2023-01-12	0.730	0.730	0.730	0.730	0.676	157,000
2023-01-11	0.740	0.740	0.720	0.720	0.666	70,000
2023-01-10	0.740	0.780	0.720	0.770	0.713	862,000
2023-01-09	0.710	0.740	0.710	0.740	0.685	85,000
2023-01-06	0.710	0.740	0.710	0.740	0.685	17,000
2023-01-05	0.720	0.720	0.710	0.710	0.657	50,000
2023-01-04	0.730	0.750	0.720	0.720	0.666	52,000
2023-01-03	0.700	0.740	0.700	0.740	0.685	58,000
2022-12-29	0.720	0.730	0.700	0.730	0.676	275,000
2022-12-28	0.720	0.720	0.720	0.720	0.666	21,000
2022-12-23	0.700	0.720	0.700	0.700	0.648	570,000
2022-12-22	0.700	0.710	0.700	0.710	0.657	125,000
2022-12-19	0.720	0.720	0.700	0.700	0.648	65,000
2022-12-16	0.710	0.710	0.700	0.710	0.657	135,000
2022-12-15	0.710	0.710	0.710	0.710	0.657	31,000
2022-12-14	0.710	0.750	0.710	0.710	0.657	1,326,000
2022-12-13	0.700	0.730	0.700	0.720	0.666	174,000
2022-12-09	0.710	0.710	0.700	0.710	0.657	55,000
2022-12-07	0.750	0.750	0.730	0.730	0.676	77,000
2022-12-05	0.710	0.760	0.710	0.760	0.703	602,000
2022-12-02	0.720	0.720	0.710	0.710	0.657	86,000
2022-11-28	0.720	0.720	0.700	0.720	0.666	206,000
2022-11-25	0.700	0.720	0.700	0.720	0.666	472,000
2022-11-24	0.710	0.710	0.700	0.710	0.657	145,000
2022-11-23	0.710	0.720	0.710	0.710	0.657	51,000
2022-11-22	0.710	0.720	0.700	0.720	0.666	414,000
2022-11-21	0.730	0.730	0.730	0.730	0.676	30,000
2022-11-18	0.740	0.740	0.740	0.740	0.685	1,000
2022-11-17	0.730	0.730	0.700	0.710	0.657	709,000
2022-11-16	0.750	0.750	0.710	0.730	0.676	96,000
2022-11-15	0.710	0.740	0.710	0.730	0.676	93,000
2022-11-11	0.750	0.760	0.750	0.750	0.694	184,000
2022-11-07	0.750	0.750	0.750	0.750	0.694	2,000
2022-11-04	0.750	0.750	0.750	0.750	0.694	2,000
2022-11-03	0.740	0.740	0.700	0.700	0.648	271,000
2022-11-02	0.750	0.750	0.710	0.730	0.676	112,000
2022-10-27	0.750	0.750	0.750	0.750	0.694	11,000
2022-10-26	0.710	0.750	0.710	0.750	0.694	23,000
2022-10-25	0.720	0.720	0.700	0.700	0.648	100,000
2022-10-24	0.740	0.740	0.740	0.740	0.685	95,000
2022-10-21	0.750	0.750	0.730	0.730	0.676	66,000
2022-10-20	0.750	0.750	0.750	0.750	0.694	11,000
2022-10-19	0.750	0.750	0.750	0.750	0.694	11,000
2022-10-18	0.720	0.750	0.700	0.750	0.694	451,000
2022-10-17	0.730	0.730	0.730	0.730	0.676	7,000
2022-10-14	0.750	0.750	0.750	0.750	0.694	26,000
2022-10-12	0.710	0.710	0.710	0.710	0.657	1,000
2022-10-11	0.730	0.730	0.690	0.690	0.639	657,000
2022-10-06	0.730	0.730	0.730	0.730	0.676	21,000
2022-10-05	0.720	0.730	0.720	0.730	0.676	471,000
2022-10-04	0.730	0.730	0.720	0.730	0.676	465,000
2022-10-03	0.730	0.770	0.700	0.700	0.648	125,000
2022-09-30	0.750	0.750	0.730	0.730	0.676	381,000
2022-09-29	0.750	0.750	0.750	0.750	0.694	17,000
2022-09-28	0.750	0.750	0.750	0.750	0.694	12,000
2022-09-27	0.750	0.750	0.750	0.750	0.694	1,000
2022-09-22	0.750	0.750	0.750	0.750	0.694	268,000

← NewerPage 15 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.