A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.780	0.780	0.750	0.750	0.694	167,000
2022-09-20	0.790	0.790	0.780	0.780	0.722	289,000
2022-09-19	0.800	0.800	0.790	0.790	0.731	211,000
2022-09-16	0.840	0.840	0.840	0.840	0.777	182,000
2022-09-15	0.840	0.840	0.840	0.840	0.777	20,000
2022-09-14	0.830	0.830	0.830	0.830	0.768	18,000
2022-09-13	0.840	0.840	0.800	0.840	0.777	584,000
2022-09-12	0.840	0.840	0.840	0.840	0.777	70,000
2022-09-09	0.800	0.840	0.800	0.840	0.777	245,000
2022-09-08	0.840	0.850	0.840	0.850	0.787	54,000
2022-09-07	0.840	0.840	0.820	0.820	0.759	172,000
2022-09-06	0.830	0.840	0.830	0.840	0.777	384,000
2022-09-05	0.830	0.830	0.830	0.830	0.768	1,000
2022-09-02	0.780	0.780	0.780	0.780	0.722	50,000
2022-09-01	0.840	0.840	0.800	0.820	0.759	203,000
2022-08-31	0.840	0.840	0.840	0.840	0.777	54,000
2022-08-30	0.810	0.810	0.800	0.800	0.740	68,000
2022-08-26	0.810	0.840	0.810	0.840	0.777	223,000
2022-08-25	0.800	0.830	0.800	0.830	0.768	246,000
2022-08-24	0.810	0.810	0.790	0.790	0.731	9,000
2022-08-23	0.790	0.810	0.780	0.810	0.750	346,000
2022-08-22	0.850	0.860	0.830	0.830	0.768	305,000
2022-08-19	0.800	0.860	0.790	0.860	0.796	506,000
2022-08-18	0.790	0.850	0.790	0.810	0.750	839,000
2022-08-17	0.730	0.790	0.720	0.780	0.722	500,000
2022-08-16	0.740	0.740	0.730	0.730	0.676	233,000
2022-08-12	0.740	0.760	0.730	0.740	0.685	153,000
2022-08-10	0.740	0.740	0.740	0.740	0.685	30,000
2022-08-09	0.740	0.760	0.740	0.750	0.694	12,000
2022-08-08	0.770	0.770	0.770	0.770	0.713	1,000
2022-08-05	0.740	0.740	0.740	0.740	0.685	79,000
2022-08-04	0.740	0.760	0.740	0.760	0.703	125,000
2022-08-03	0.740	0.740	0.740	0.740	0.685	116,000
2022-08-02	0.770	0.780	0.750	0.750	0.694	243,000
2022-08-01	0.770	0.770	0.770	0.770	0.713	12,000
2022-07-29	0.800	0.800	0.770	0.770	0.713	123,000
2022-07-28	0.770	0.850	0.770	0.770	0.713	840,000
2022-07-27	0.750	0.750	0.740	0.740	0.685	10,000
2022-07-26	0.740	0.750	0.730	0.750	0.694	81,000
2022-07-25	0.740	0.740	0.740	0.740	0.685	11,000
2022-07-20	0.720	0.740	0.710	0.740	0.685	80,000
2022-07-18	0.750	0.750	0.750	0.750	0.694	2,000
2022-07-15	0.730	0.730	0.730	0.730	0.676	20,000
2022-07-14	0.780	0.780	0.780	0.780	0.722	5,000
2022-07-13	0.730	0.770	0.730	0.770	0.713	10,000
2022-07-12	0.780	0.780	0.780	0.780	0.722	10,000
2022-07-08	0.760	0.760	0.760	0.760	0.703	50,000
2022-07-07	0.720	0.760	0.720	0.760	0.703	7,000
2022-07-06	0.720	0.750	0.720	0.750	0.694	42,000
2022-07-04	0.720	0.750	0.720	0.750	0.694	20,000
2022-07-01	0.760	0.760	0.760	0.760	0.703	20,000
2022-06-30	0.790	0.790	0.780	0.780	0.722	12,000
2022-06-29	0.730	0.790	0.710	0.790	0.731	579,000
2022-06-28	0.750	0.750	0.730	0.750	0.694	437,000
2022-06-27	0.750	0.750	0.750	0.750	0.694	38,000
2022-06-23	0.800	0.800	0.800	0.800	0.740	10,000
2022-06-22	0.810	0.820	0.810	0.820	0.759	40,000
2022-06-21	0.750	0.820	0.750	0.820	0.759	252,000
2022-06-20	0.750	0.750	0.750	0.750	0.694	5,000
2022-06-17	0.750	0.750	0.750	0.750	0.694	5,000

← NewerPage 16 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.