A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	0.850	0.880	0.850	0.850	0.850	51,000
2026-04-06	0.840	0.850	0.840	0.850	0.850	62,000
2026-04-01	0.800	0.840	0.800	0.840	0.840	47,000
2026-03-31	0.830	0.840	0.820	0.840	0.840	208,000
2026-03-30	0.840	0.840	0.840	0.840	0.840	4,000
2026-03-27	0.840	0.840	0.840	0.840	0.840	10,000
2026-03-25	0.830	0.860	0.830	0.860	0.860	11,000
2026-03-24	0.860	0.860	0.830	0.830	0.830	59,000
2026-03-23	0.900	0.900	0.860	0.860	0.860	15,000
2026-03-19	0.840	0.920	0.840	0.910	0.910	4,000
2026-03-18	0.850	0.850	0.840	0.840	0.840	2,000
2026-03-16	0.850	0.850	0.850	0.850	0.850	8,000
2026-03-13	0.870	0.900	0.850	0.850	0.850	59,000
2026-03-12	0.900	0.900	0.850	0.850	0.850	289,000
2026-03-11	0.920	0.920	0.900	0.900	0.900	13,000
2026-03-10	0.900	0.940	0.900	0.930	0.930	55,000
2026-03-09	0.890	0.940	0.890	0.890	0.890	120,000
2026-03-06	0.920	0.940	0.890	0.890	0.890	495,000
2026-03-05	0.990	1.000	0.920	0.930	0.930	267,000
2026-03-04	0.970	0.990	0.920	0.960	0.960	625,000
2026-03-03	0.960	1.000	0.950	0.980	0.980	878,000
2026-03-02	0.960	0.990	0.960	0.990	0.990	30,000
2026-02-27	1.000	1.000	0.960	1.000	1.000	117,000
2026-02-26	1.010	1.010	0.960	0.990	0.990	452,000
2026-02-25	0.960	1.030	0.950	1.030	1.030	1,296,000
2026-02-24	0.990	0.990	0.920	0.970	0.970	354,000
2026-02-23	1.000	1.000	1.000	1.000	1.000	17,000
2026-02-20	1.000	1.020	1.000	1.000	1.000	51,870,000
2026-02-19	1.000	1.010	1.000	1.000	1.000	6,000
2026-02-16	1.020	1.040	1.020	1.030	1.030	3,657,000
2026-02-13	1.020	1.020	1.020	1.020	1.020	4,000
2026-02-12	1.050	1.050	1.020	1.020	1.020	1,382,000
2026-02-11	1.040	1.050	1.020	1.050	1.050	313,000
2026-02-10	1.020	1.040	1.020	1.040	1.040	1,959,000
2026-02-09	1.010	1.030	1.010	1.030	1.030	488,000
2026-02-06	1.020	1.020	1.010	1.010	1.010	451,000
2026-02-05	1.020	1.020	1.020	1.020	1.020	1,000
2026-02-04	1.010	1.020	1.010	1.020	1.020	35,000
2026-02-03	1.020	1.020	1.000	1.010	1.010	932,000
2026-02-02	1.030	1.040	1.020	1.020	1.020	2,074,000
2026-01-30	1.040	1.050	1.030	1.030	1.030	581,000
2026-01-29	1.060	1.060	1.050	1.060	1.060	184,000
2026-01-28	1.060	1.070	1.060	1.060	1.060	2,108,000
2026-01-27	1.060	1.070	1.060	1.060	1.060	1,784,000
2026-01-26	1.060	1.070	1.060	1.070	1.070	453,000
2026-01-23	1.060	1.070	1.050	1.060	1.060	2,987,000
2026-01-22	1.050	1.070	1.050	1.060	1.060	3,558,000
2026-01-21	1.040	1.060	1.040	1.060	1.060	3,514,000
2026-01-20	1.050	1.050	1.040	1.040	1.040	1,059,000
2026-01-19	1.030	1.050	1.030	1.050	1.050	1,382,000
2026-01-16	1.010	1.030	1.010	1.030	1.030	316,000
2026-01-15	1.020	1.020	1.000	1.010	1.010	706,000
2026-01-14	1.040	1.040	1.030	1.030	1.030	753,000
2026-01-13	1.040	1.050	1.040	1.040	1.040	510,000
2026-01-12	1.050	1.050	1.030	1.040	1.040	1,696,000
2026-01-09	1.020	1.050	1.020	1.050	1.050	2,933,000
2026-01-08	1.000	1.030	1.000	1.020	1.020	3,314,000
2026-01-07	0.990	1.000	0.980	1.000	1.000	2,400,000
2026-01-06	0.950	1.000	0.950	0.990	0.990	1,719,000
2026-01-05	0.930	0.950	0.930	0.950	0.950	431,000

← NewerPage 3 of 4 · 224 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.