A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.800	0.820	0.800	0.820	0.759	4,000
2021-12-10	0.780	0.810	0.780	0.800	0.740	441,000
2021-12-09	0.810	0.810	0.780	0.800	0.740	60,000
2021-12-06	0.810	0.810	0.790	0.800	0.740	28,000
2021-12-03	0.800	0.810	0.800	0.810	0.750	92,000
2021-12-02	0.800	0.800	0.770	0.800	0.740	289,000
2021-12-01	0.810	0.810	0.760	0.770	0.713	1,360,000
2021-11-29	0.840	0.840	0.800	0.820	0.759	478,000
2021-11-26	0.840	0.840	0.820	0.820	0.759	296,000
2021-11-25	0.810	0.840	0.810	0.830	0.768	117,000
2021-11-24	0.800	0.850	0.800	0.840	0.777	468,000
2021-11-23	0.830	0.830	0.810	0.820	0.759	120,000
2021-11-22	0.840	0.840	0.800	0.800	0.740	998,000
2021-11-19	0.850	0.850	0.790	0.840	0.777	730,000
2021-11-18	0.840	0.860	0.780	0.840	0.777	1,373,000
2021-11-17	0.830	0.850	0.830	0.850	0.787	551,000
2021-11-16	0.850	0.850	0.820	0.840	0.777	236,000
2021-11-15	0.850	0.860	0.820	0.830	0.768	528,000
2021-11-12	0.840	0.850	0.830	0.840	0.777	399,000
2021-11-11	0.850	0.850	0.850	0.850	0.787	2,000
2021-11-10	0.830	0.850	0.830	0.840	0.777	182,000
2021-11-09	0.830	0.850	0.820	0.850	0.787	285,000
2021-11-08	0.850	0.860	0.830	0.830	0.768	743,000
2021-11-05	0.840	0.850	0.840	0.850	0.787	189,000
2021-11-04	0.860	0.860	0.840	0.860	0.796	283,000
2021-11-03	0.860	0.860	0.840	0.860	0.796	387,000
2021-11-02	0.860	0.860	0.850	0.850	0.787	350,000
2021-10-29	0.850	0.880	0.840	0.870	0.805	201,000
2021-10-28	0.860	0.870	0.850	0.860	0.796	779,000
2021-10-27	0.860	0.870	0.860	0.870	0.805	157,000
2021-10-26	0.900	0.900	0.860	0.880	0.815	637,000
2021-10-25	0.880	0.900	0.860	0.880	0.815	295,000
2021-10-22	0.870	0.880	0.870	0.880	0.815	25,000
2021-10-21	0.870	0.880	0.870	0.880	0.815	23,000
2021-10-20	0.890	0.890	0.880	0.890	0.824	380,000

← NewerPage 19 of 19 · 1,115 trading days

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.