A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.750	0.750	0.750	0.750	0.694	5,000
2022-06-16	0.750	0.750	0.750	0.750	0.694	10,000
2022-06-15	0.760	0.760	0.740	0.740	0.685	52,000
2022-06-14	0.780	0.780	0.770	0.770	0.713	11,000
2022-06-13	0.760	0.770	0.760	0.770	0.713	98,000
2022-06-09	0.800	0.820	0.800	0.820	0.759	42,000
2022-06-08	0.820	0.820	0.820	0.820	0.759	1,000
2022-06-07	0.800	0.800	0.800	0.800	0.740	5,000
2022-06-06	0.770	0.790	0.770	0.790	0.731	34,000
2022-06-03	0.830	0.830	0.830	0.830	0.768	1,000
2022-06-02	0.780	0.780	0.760	0.780	0.722	151,000
2022-06-01	0.820	0.830	0.800	0.800	0.740	48,000
2022-05-31	0.790	0.790	0.780	0.780	0.722	65,000
2022-05-30	0.810	0.810	0.800	0.800	0.740	41,000
2022-05-27	0.810	0.810	0.790	0.810	0.750	144,000
2022-05-26	0.840	0.850	0.830	0.830	0.768	359,000
2022-05-25	0.800	0.800	0.800	0.800	0.740	221,000
2022-05-24	0.810	0.850	0.810	0.820	0.759	233,000
2022-05-23	0.800	0.800	0.800	0.800	0.740	1,000
2022-05-20	0.780	0.800	0.780	0.800	0.740	130,000
2022-05-19	0.770	0.780	0.770	0.780	0.722	100,000
2022-05-18	0.780	0.800	0.780	0.800	0.740	236,000
2022-05-16	0.820	0.820	0.800	0.800	0.740	240,000
2022-05-13	0.800	0.840	0.780	0.840	0.777	29,000
2022-05-12	0.810	0.840	0.810	0.840	0.777	81,000
2022-05-11	0.800	0.850	0.800	0.850	0.787	303,000
2022-05-10	0.810	0.810	0.800	0.800	0.740	184,000
2022-05-06	0.810	0.810	0.810	0.810	0.750	104,000
2022-05-05	0.820	0.820	0.800	0.810	0.750	320,000
2022-05-04	0.820	0.820	0.820	0.820	0.759	18,000
2022-05-02	0.840	0.840	0.840	0.840	0.777	30,000
2022-04-29	0.890	0.890	0.880	0.880	0.815	51,000
2022-04-28	0.830	0.830	0.830	0.830	0.768	243,000
2022-04-27	0.830	0.870	0.830	0.870	0.805	3,000
2022-04-26	0.850	0.850	0.830	0.830	0.768	221,000
2022-04-25	0.850	0.850	0.840	0.850	0.787	161,000
2022-04-22	0.860	0.860	0.850	0.850	0.787	27,000
2022-04-21	0.860	0.870	0.860	0.870	0.805	29,000
2022-04-20	0.870	0.880	0.860	0.880	0.815	33,000
2022-04-19	0.880	0.880	0.870	0.870	0.805	36,000
2022-04-18	0.870	0.870	0.870	0.870	0.805	13,000
2022-04-11	0.880	0.880	0.850	0.870	0.805	171,000
2022-04-08	0.900	0.900	0.890	0.900	0.833	71,000
2022-04-07	0.900	0.900	0.900	0.900	0.833	10,000
2022-04-05	0.920	0.920	0.900	0.900	0.833	49,000
2022-04-04	0.920	0.920	0.900	0.900	0.833	25,000
2022-04-01	0.920	0.920	0.920	0.920	0.852	1,110,000
2022-03-31	0.920	0.920	0.910	0.920	0.852	1,062,000
2022-03-30	0.900	0.920	0.900	0.920	0.852	815,000
2022-03-29	0.910	0.910	0.890	0.890	0.824	237,000
2022-03-28	0.920	0.920	0.920	0.920	0.852	160,000
2022-03-25	0.920	0.930	0.910	0.930	0.861	1,025,000
2022-03-24	0.920	0.920	0.910	0.920	0.852	1,020,000
2022-03-23	0.920	0.920	0.910	0.920	0.852	1,002,000
2022-03-22	0.920	0.920	0.900	0.920	0.852	1,047,000
2022-03-21	0.840	0.930	0.800	0.930	0.861	2,243,000
2022-03-18	0.850	0.850	0.840	0.840	0.777	354,000
2022-03-16	0.890	0.890	0.830	0.840	0.777	226,000
2022-03-15	0.840	0.850	0.830	0.840	0.777	656,000
2022-03-14	0.940	0.940	0.840	0.880	0.815	968,000

← NewerPage 17 of 19 · 1,116 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.