A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	0.680	0.680	0.670	0.670	0.670	24,000
2025-09-22	0.670	0.700	0.670	0.670	0.670	221,000
2025-09-19	0.690	0.700	0.680	0.690	0.690	155,000
2025-09-18	0.680	0.680	0.680	0.680	0.680	1,000
2025-09-17	0.700	0.710	0.680	0.700	0.700	411,000
2025-09-16	0.700	0.710	0.700	0.700	0.700	145,000
2025-09-15	0.660	0.740	0.650	0.700	0.700	248,000
2025-09-12	0.720	0.720	0.660	0.660	0.660	275,000
2025-09-11	0.680	0.680	0.680	0.680	0.680	10,000
2025-09-10	0.720	0.720	0.650	0.720	0.720	38,000
2025-09-09	0.720	0.720	0.720	0.720	0.720	4,000
2025-09-08	0.730	0.730	0.710	0.710	0.710	3,000
2025-09-05	0.730	0.730	0.730	0.730	0.730	2,000
2025-09-04	0.740	0.740	0.700	0.700	0.700	392,000
2025-09-01	0.760	0.760	0.710	0.740	0.740	433,000
2025-08-29	0.760	0.760	0.760	0.760	0.760	55,000
2025-08-28	0.760	0.760	0.760	0.760	0.760	1,000
2025-08-27	0.670	0.750	0.670	0.750	0.750	4,000
2025-08-26	0.770	0.770	0.750	0.770	0.770	55,000
2025-08-22	0.760	0.760	0.730	0.760	0.760	33,000
2025-08-20	0.760	0.760	0.730	0.760	0.760	4,000
2025-08-19	0.680	0.730	0.680	0.730	0.730	272,000
2025-08-18	0.700	0.720	0.700	0.700	0.700	42,000
2025-08-15	0.760	0.760	0.660	0.680	0.680	1,008,000
2025-08-14	0.740	0.770	0.730	0.730	0.730	700,000
2025-08-13	0.750	0.770	0.750	0.770	0.770	374,000
2025-08-12	0.770	0.770	0.750	0.770	0.770	329,000
2025-08-11	0.740	0.780	0.740	0.770	0.770	509,000
2025-08-08	0.760	0.760	0.740	0.740	0.740	218,000
2025-08-07	0.750	0.780	0.750	0.750	0.750	648,000
2025-08-06	0.760	0.780	0.750	0.780	0.780	736,000
2025-08-05	0.760	0.790	0.720	0.760	0.760	1,826,000
2025-08-04	0.700	0.790	0.700	0.760	0.760	4,259,000
2025-08-01	0.690	0.710	0.690	0.700	0.700	450,000
2025-07-31	0.670	0.710	0.670	0.690	0.690	1,104,000
2025-07-30	0.680	0.690	0.660	0.690	0.665	375,000
2025-07-29	0.650	0.680	0.650	0.680	0.655	540,000
2025-07-28	0.680	0.690	0.650	0.650	0.626	964,000
2025-07-25	0.680	0.680	0.640	0.670	0.646	348,000
2025-07-24	0.680	0.680	0.660	0.680	0.655	41,000
2025-07-23	0.690	0.690	0.650	0.660	0.636	453,000
2025-07-22	0.650	0.690	0.650	0.690	0.665	116,000
2025-07-21	0.650	0.690	0.650	0.650	0.626	276,000
2025-07-18	0.590	0.650	0.580	0.650	0.626	1,204,000
2025-07-17	0.700	0.700	0.550	0.590	0.569	4,633,000
2025-07-16	0.710	0.710	0.680	0.700	0.675	86,000
2025-07-15	0.720	0.730	0.680	0.700	0.675	839,000
2025-07-14	0.610	0.740	0.610	0.720	0.694	6,180,000
2025-07-11	0.610	0.610	0.610	0.610	0.588	73,000
2025-07-10	0.600	0.620	0.560	0.600	0.578	545,000
2025-07-09	0.580	0.630	0.580	0.600	0.578	1,848,000
2025-07-08	0.570	0.580	0.550	0.580	0.559	357,000
2025-07-07	0.560	0.590	0.540	0.570	0.549	463,000
2025-07-04	0.560	0.590	0.540	0.560	0.540	627,000
2025-07-03	0.640	0.640	0.560	0.600	0.578	172,000
2025-07-02	0.640	0.640	0.600	0.620	0.598	234,000
2025-07-01	0.590	0.620	0.570	0.610	0.588	197,059,016
2025-06-30	0.580	0.600	0.580	0.600	0.578	180,000
2025-06-27	0.590	0.590	0.580	0.590	0.569	265,000
2025-06-26	0.550	0.590	0.550	0.590	0.569	219,000

← NewerPage 5 of 19 · 1,117 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.