A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.690	0.690	0.670	0.670	0.670	550,000
2026-07-20	0.680	0.680	0.680	0.680	0.680	1,000
2026-07-17	0.680	0.680	0.680	0.680	0.680	111,000
2026-07-16	0.680	0.680	0.680	0.680	0.680	85,000
2026-07-15	0.700	0.700	0.700	0.700	0.700	5,000
2026-07-14	0.700	0.700	0.700	0.700	0.700	16,000
2026-07-13	0.680	0.680	0.680	0.680	0.680	1,000
2026-07-09	0.680	0.680	0.680	0.680	0.680	3,000
2026-07-08	0.670	0.680	0.670	0.680	0.680	32,000
2026-07-07	0.670	0.670	0.670	0.670	0.670	33,000
2026-07-06	0.710	0.710	0.650	0.670	0.670	121,000
2026-07-03	0.690	0.720	0.690	0.720	0.720	224,000
2026-07-02	0.660	0.690	0.660	0.690	0.690	10,000
2026-07-01	0.630	0.700	0.630	0.630	0.630	136,000
2026-06-26	0.650	0.650	0.650	0.650	0.650	1,000
2026-06-25	0.650	0.650	0.650	0.650	0.650	2,000
2026-06-24	0.650	0.650	0.650	0.650	0.650	37,000
2026-06-23	0.650	0.650	0.650	0.650	0.650	1,000
2026-06-22	0.670	0.680	0.640	0.650	0.650	250,000
2026-06-18	0.720	0.720	0.670	0.670	0.670	370,000
2026-06-17	0.730	0.730	0.710	0.710	0.710	16,000
2026-06-16	0.670	0.770	0.670	0.750	0.750	120,000
2026-06-10	0.670	0.670	0.670	0.670	0.670	26,000
2026-06-09	0.670	0.670	0.670	0.670	0.670	8,000
2026-06-08	0.700	0.700	0.680	0.680	0.680	128,000
2026-06-02	0.700	0.720	0.700	0.700	0.700	154,000
2026-06-01	0.690	0.690	0.690	0.690	0.690	99,000
2026-05-28	0.700	0.730	0.680	0.730	0.730	377,000
2026-05-26	0.730	0.730	0.700	0.700	0.700	45,000
2026-05-25	0.730	0.730	0.730	0.730	0.730	306,000
2026-05-22	0.700	0.700	0.700	0.700	0.700	22,000
2026-05-21	0.690	0.700	0.650	0.650	0.650	42,000
2026-05-20	0.710	0.730	0.700	0.700	0.700	508,000
2026-05-19	0.730	0.730	0.720	0.720	0.720	176,000
2026-05-15	0.710	0.730	0.690	0.730	0.730	302,000
2026-05-14	0.720	0.720	0.720	0.720	0.720	15,000
2026-05-13	0.720	0.730	0.720	0.730	0.730	5,000
2026-05-12	0.770	0.770	0.720	0.720	0.720	20,000
2026-05-11	0.740	0.740	0.720	0.720	0.720	37,000
2026-05-08	0.740	0.740	0.740	0.740	0.740	8,000
2026-05-07	0.730	0.730	0.720	0.730	0.730	77,000
2026-05-06	0.730	0.730	0.730	0.730	0.730	11,000
2026-05-05	0.720	0.720	0.720	0.720	0.720	1,000
2026-05-04	0.720	0.730	0.720	0.720	0.720	561,000
2026-04-30	0.750	0.750	0.750	0.750	0.750	70,000
2026-04-29	0.770	0.770	0.750	0.750	0.750	17,000
2026-04-28	0.760	0.770	0.760	0.770	0.770	33,000
2026-04-27	0.760	0.760	0.760	0.760	0.760	11,000
2026-04-24	0.780	0.780	0.780	0.780	0.780	5,000
2026-04-23	0.780	0.780	0.760	0.760	0.760	30,000
2026-04-22	0.800	0.810	0.780	0.780	0.780	524,000
2026-04-21	0.800	0.800	0.800	0.800	0.800	112,000
2026-04-20	0.800	0.820	0.800	0.820	0.820	35,000
2026-04-17	0.830	0.830	0.800	0.800	0.800	313,000
2026-04-16	0.850	0.850	0.830	0.830	0.830	31,000
2026-04-15	0.820	0.850	0.820	0.850	0.850	63,000
2026-04-14	0.810	0.820	0.810	0.810	0.810	53,000
2026-04-13	0.860	0.860	0.850	0.850	0.850	21,000
2026-04-10	0.850	0.850	0.810	0.850	0.850	57,000
2026-04-08	0.860	0.860	0.850	0.850	0.850	25,000

← NewerPage 2 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.