A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.940	0.940	0.930	0.940	0.870	1,066,000
2022-03-10	0.940	0.940	0.920	0.940	0.870	1,234,000
2022-03-09	0.920	0.950	0.920	0.940	0.870	1,974,000
2022-03-08	0.900	0.930	0.890	0.930	0.861	1,075,000
2022-03-07	0.930	0.940	0.910	0.920	0.852	1,171,000
2022-03-04	0.940	0.940	0.930	0.940	0.870	1,702,000
2022-03-03	0.880	0.920	0.850	0.920	0.852	1,453,000
2022-03-02	0.860	0.860	0.860	0.860	0.796	17,000
2022-03-01	0.860	0.890	0.860	0.890	0.824	27,000
2022-02-28	0.920	0.920	0.850	0.890	0.824	1,336,000
2022-02-24	0.880	0.940	0.870	0.900	0.833	2,267,000
2022-02-23	0.930	0.940	0.880	0.920	0.852	1,633,000
2022-02-22	0.930	0.950	0.920	0.920	0.852	357,000
2022-02-21	0.930	0.960	0.930	0.950	0.879	1,796,000
2022-02-18	0.950	0.950	0.930	0.940	0.870	1,030,000
2022-02-17	0.970	0.970	0.940	0.950	0.879	1,751,000
2022-02-16	0.930	0.970	0.930	0.960	0.889	2,287,000
2022-02-15	0.930	0.970	0.930	0.940	0.870	3,628,000
2022-02-14	0.860	0.930	0.850	0.930	0.861	3,930,000
2022-02-11	0.820	0.850	0.810	0.850	0.787	1,162,000
2022-02-10	0.800	0.830	0.800	0.830	0.768	1,237,000
2022-02-09	0.750	0.800	0.740	0.800	0.740	1,068,000
2022-02-08	0.760	0.760	0.730	0.750	0.694	134,000
2022-02-07	0.730	0.770	0.730	0.760	0.703	196,000
2022-02-04	0.750	0.770	0.720	0.760	0.703	322,000
2022-02-03	0.760	0.780	0.760	0.760	0.703	333,000
2022-02-02	0.780	0.780	0.730	0.730	0.676	333,000
2022-01-31	0.750	0.760	0.740	0.760	0.703	87,000
2022-01-28	0.750	0.760	0.730	0.760	0.703	2,048,000
2022-01-27	0.760	0.780	0.750	0.770	0.713	460,000
2022-01-26	0.780	0.790	0.780	0.790	0.731	15,000
2022-01-25	0.770	0.800	0.750	0.790	0.731	833,000
2022-01-24	0.760	0.800	0.760	0.780	0.722	257,000
2022-01-21	0.760	0.790	0.760	0.790	0.731	44,000
2022-01-20	0.780	0.790	0.780	0.790	0.731	57,000
2022-01-19	0.760	0.790	0.760	0.790	0.731	33,000
2022-01-18	0.770	0.800	0.770	0.800	0.740	159,000
2022-01-17	0.780	0.800	0.780	0.800	0.740	43,000
2022-01-14	0.800	0.800	0.800	0.800	0.740	276,000
2022-01-13	0.770	0.810	0.770	0.810	0.750	4,000
2022-01-12	0.770	0.790	0.770	0.790	0.731	161,000
2022-01-11	0.790	0.790	0.760	0.790	0.731	802,000
2022-01-10	0.760	0.790	0.760	0.790	0.731	587,000
2022-01-07	0.770	0.780	0.760	0.780	0.722	403,000
2022-01-06	0.780	0.780	0.770	0.780	0.722	361,000
2022-01-05	0.780	0.790	0.770	0.780	0.722	326,000
2022-01-03	0.790	0.790	0.790	0.790	0.731	31,000
2021-12-31	0.780	0.790	0.770	0.790	0.731	206,000
2021-12-29	0.800	0.800	0.780	0.790	0.731	107,000
2021-12-28	0.790	0.800	0.790	0.800	0.740	62,000
2021-12-27	0.800	0.800	0.770	0.800	0.740	84,000
2021-12-24	0.780	0.780	0.780	0.780	0.722	12,000
2021-12-23	0.800	0.800	0.800	0.800	0.740	1,000
2021-12-22	0.790	0.800	0.780	0.780	0.722	5,000
2021-12-21	0.790	0.790	0.770	0.790	0.731	38,000
2021-12-20	0.790	0.790	0.790	0.790	0.731	2,000
2021-12-17	0.790	0.790	0.790	0.790	0.731	6,000
2021-12-16	0.770	0.790	0.770	0.790	0.731	98,000
2021-12-15	0.800	0.800	0.760	0.790	0.731	304,000
2021-12-14	0.780	0.810	0.780	0.800	0.740	370,000

← NewerPage 18 of 19 · 1,119 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.