A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-02	0.930	0.940	0.910	0.930	0.930	60,000
2025-12-29	0.930	0.930	0.920	0.930	0.930	146,000
2025-12-26	0.980	0.980	0.910	0.930	0.930	298,000
2025-12-22	1.000	1.000	0.990	0.990	0.990	158,000
2025-12-19	1.000	1.000	0.990	0.990	0.990	2,133,000
2025-12-18	1.000	1.000	0.980	0.990	0.990	2,826,000
2025-12-17	1.000	1.010	0.980	1.000	1.000	2,908,000
2025-12-16	0.980	1.000	0.970	1.000	1.000	7,175,000
2025-12-15	0.960	0.980	0.960	0.980	0.980	1,891,000
2025-12-12	0.950	0.970	0.940	0.960	0.960	4,391,000
2025-12-11	0.940	0.960	0.940	0.950	0.950	1,824,000
2025-12-10	0.930	0.940	0.930	0.940	0.940	713,000
2025-12-09	0.890	0.930	0.890	0.920	0.920	1,614,000
2025-12-05	0.930	0.930	0.890	0.910	0.910	1,808,000
2025-12-04	0.930	0.940	0.930	0.930	0.930	2,428,000
2025-12-03	0.930	0.950	0.930	0.930	0.930	1,044,000
2025-12-02	0.940	0.960	0.940	0.950	0.950	2,434,000
2025-12-01	0.950	0.960	0.940	0.940	0.940	1,625,000
2025-11-28	0.940	0.970	0.940	0.950	0.950	4,592,000
2025-11-27	0.950	0.960	0.900	0.940	0.940	393,000
2025-11-26	0.940	0.950	0.920	0.950	0.950	327,000
2025-11-25	0.890	0.940	0.890	0.940	0.940	2,016,000
2025-11-24	0.960	0.960	0.900	0.900	0.900	2,488,000
2025-11-21	0.950	0.970	0.950	0.960	0.960	1,407,000
2025-11-20	0.920	0.970	0.910	0.950	0.950	5,830,000
2025-11-19	0.870	0.920	0.850	0.920	0.920	5,928,000
2025-11-18	0.800	0.880	0.800	0.860	0.860	4,614,000
2025-11-17	0.750	0.830	0.720	0.800	0.800	3,907,000
2025-11-14	0.600	0.760	0.580	0.720	0.720	3,552,000
2025-11-13	0.630	0.630	0.600	0.600	0.600	47,000
2025-11-12	0.580	0.580	0.580	0.580	0.580	31,000
2025-11-11	0.590	0.590	0.590	0.590	0.590	17,000
2025-11-10	0.600	0.600	0.590	0.590	0.590	15,000
2025-11-07	0.610	0.610	0.600	0.600	0.600	63,000
2025-11-05	0.630	0.630	0.630	0.630	0.630	4,000
2025-11-04	0.640	0.640	0.630	0.630	0.630	30,000
2025-11-03	0.560	0.650	0.560	0.630	0.630	222,000
2025-10-30	0.660	0.670	0.500	0.500	0.500	449,000
2025-10-29	0.690	0.700	0.650	0.670	0.670	241,000
2025-10-28	0.890	0.890	0.640	0.690	0.690	388,000
2025-10-23	0.610	0.610	0.610	0.610	0.610	1,000
2025-10-22	0.600	0.610	0.600	0.610	0.610	10,000
2025-10-21	0.630	0.630	0.620	0.630	0.630	28,000
2025-10-20	0.610	0.630	0.600	0.630	0.630	562,000
2025-10-17	0.600	0.600	0.600	0.600	0.600	403,000
2025-10-15	0.600	0.600	0.590	0.590	0.590	171,000
2025-10-14	0.620	0.620	0.620	0.620	0.620	43,000
2025-10-13	0.620	0.620	0.590	0.620	0.620	75,000
2025-10-09	0.620	0.620	0.620	0.620	0.620	3,000
2025-10-08	0.620	0.630	0.590	0.600	0.600	126,000
2025-10-07	0.610	0.620	0.600	0.620	0.620	174,000
2025-10-06	0.630	0.630	0.610	0.610	0.610	32,000
2025-10-03	0.600	0.620	0.600	0.620	0.620	30,000
2025-10-02	0.650	0.660	0.600	0.600	0.600	365,000
2025-10-01	0.670	0.670	0.610	0.610	0.610	127,000
2025-09-30	0.650	0.680	0.600	0.670	0.670	838,000
2025-09-29	0.600	0.650	0.600	0.600	0.600	44,000
2025-09-26	0.610	0.630	0.610	0.610	0.610	317,000
2025-09-25	0.660	0.660	0.600	0.610	0.610	1,251,000
2025-09-24	0.670	0.670	0.670	0.670	0.670	52,000

← NewerPage 4 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.