A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	0.540	0.550	0.540	0.540	0.520	146,000
2025-03-18	0.550	0.550	0.520	0.540	0.520	36,000
2025-03-17	0.550	0.550	0.520	0.550	0.530	121,000
2025-03-14	0.560	0.560	0.530	0.550	0.530	433,000
2025-03-13	0.550	0.560	0.550	0.560	0.540	207,000
2025-03-12	0.550	0.560	0.540	0.550	0.530	124,000
2025-03-11	0.560	0.560	0.540	0.540	0.520	87,000
2025-03-10	0.560	0.560	0.550	0.560	0.540	124,000
2025-03-07	0.550	0.560	0.540	0.560	0.540	448,000
2025-03-06	0.550	0.550	0.530	0.550	0.530	277,000
2025-03-05	0.550	0.550	0.530	0.550	0.530	405,000
2025-03-04	0.550	0.550	0.520	0.540	0.520	227,000
2025-03-03	0.550	0.550	0.530	0.550	0.530	15,000
2025-02-28	0.550	0.550	0.530	0.540	0.520	313,000
2025-02-27	0.550	0.550	0.520	0.550	0.530	112,000
2025-02-26	0.550	0.550	0.520	0.550	0.530	50,000
2025-02-25	0.550	0.550	0.510	0.550	0.530	255,000
2025-02-24	0.550	0.550	0.530	0.550	0.530	83,000
2025-02-21	0.550	0.550	0.550	0.550	0.530	26,000
2025-02-20	0.550	0.560	0.530	0.550	0.530	124,000
2025-02-19	0.550	0.550	0.540	0.550	0.530	51,000
2025-02-18	0.550	0.550	0.530	0.550	0.530	30,000
2025-02-17	0.550	0.550	0.540	0.540	0.520	231,000
2025-02-14	0.550	0.550	0.510	0.550	0.530	808,000
2025-02-13	0.550	0.550	0.530	0.550	0.530	49,000
2025-02-12	0.550	0.550	0.540	0.550	0.530	4,000
2025-02-11	0.550	0.550	0.540	0.550	0.530	83,000
2025-02-10	0.560	0.560	0.540	0.550	0.530	41,000
2025-02-07	0.560	0.560	0.540	0.560	0.540	218,000
2025-02-06	0.560	0.560	0.540	0.560	0.540	204,000
2025-02-05	0.560	0.560	0.550	0.550	0.530	251,000
2025-02-04	0.570	0.570	0.520	0.560	0.540	122,000
2025-02-03	0.560	0.570	0.560	0.560	0.540	153,000
2025-01-31	0.560	0.560	0.550	0.560	0.540	88,000
2025-01-30	0.570	0.570	0.540	0.560	0.540	36,000
2025-01-28	0.570	0.570	0.570	0.570	0.549	8,000
2025-01-27	0.570	0.570	0.550	0.550	0.530	116,000
2025-01-24	0.560	0.570	0.510	0.570	0.549	501,000
2025-01-23	0.570	0.570	0.570	0.570	0.549	4,000
2025-01-22	0.570	0.570	0.550	0.570	0.549	44,000
2025-01-21	0.570	0.570	0.550	0.560	0.540	82,000
2025-01-20	0.570	0.570	0.550	0.570	0.549	102,000
2025-01-17	0.570	0.570	0.550	0.560	0.540	41,000
2025-01-16	0.570	0.570	0.550	0.570	0.549	153,000
2025-01-15	0.570	0.570	0.570	0.570	0.549	6,000
2025-01-14	0.570	0.570	0.550	0.570	0.549	52,000
2025-01-13	0.560	0.570	0.560	0.570	0.549	384,000
2025-01-10	0.550	0.560	0.550	0.560	0.540	4,000
2025-01-09	0.560	0.560	0.540	0.560	0.540	124,000
2025-01-08	0.550	0.560	0.540	0.560	0.540	264,000
2025-01-07	0.560	0.560	0.500	0.550	0.530	421,000
2025-01-06	0.550	0.560	0.550	0.560	0.540	5,000
2025-01-03	0.560	0.560	0.550	0.550	0.530	188,000
2025-01-02	0.560	0.560	0.540	0.560	0.540	36,000
2024-12-27	0.540	0.560	0.540	0.560	0.540	53,000
2024-12-26	0.550	0.550	0.550	0.550	0.530	2,000
2024-12-23	0.550	0.550	0.520	0.550	0.530	113,000
2024-12-20	0.550	0.550	0.550	0.550	0.530	5,000
2024-12-19	0.550	0.550	0.540	0.550	0.530	7,000
2024-12-18	0.560	0.560	0.560	0.560	0.540	4,000

← NewerPage 7 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.