A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	0.560	0.560	0.560	0.560	0.540	4,000
2024-12-17	0.560	0.560	0.560	0.560	0.540	2,000
2024-12-16	0.560	0.560	0.550	0.560	0.540	4,000
2024-12-13	0.550	0.560	0.550	0.560	0.540	9,000
2024-12-12	0.550	0.560	0.520	0.560	0.540	1,209,000
2024-12-11	0.540	0.560	0.520	0.560	0.540	387,000
2024-12-10	0.550	0.550	0.520	0.520	0.501	540,000
2024-12-09	0.550	0.560	0.530	0.550	0.530	16,000
2024-12-06	0.550	0.550	0.530	0.550	0.530	109,000
2024-12-05	0.550	0.560	0.540	0.550	0.530	49,000
2024-12-04	0.560	0.560	0.550	0.550	0.530	5,000
2024-12-03	0.560	0.560	0.520	0.550	0.530	1,522,000
2024-12-02	0.560	0.560	0.530	0.560	0.540	4,000
2024-11-29	0.560	0.560	0.560	0.560	0.540	2,000
2024-11-28	0.560	0.560	0.530	0.560	0.540	4,000
2024-11-27	0.550	0.560	0.550	0.550	0.530	17,000
2024-11-26	0.560	0.560	0.560	0.560	0.540	10,000
2024-11-25	0.560	0.560	0.540	0.560	0.540	5,000
2024-11-22	0.570	0.570	0.520	0.560	0.540	17,000
2024-11-21	0.560	0.560	0.520	0.560	0.540	96,000
2024-11-20	0.570	0.570	0.540	0.560	0.540	30,000
2024-11-19	0.570	0.570	0.540	0.540	0.520	35,000
2024-11-18	0.570	0.570	0.570	0.570	0.549	7,000
2024-11-15	0.570	0.570	0.540	0.570	0.549	10,000
2024-11-14	0.570	0.570	0.540	0.560	0.540	20,000
2024-11-13	0.570	0.570	0.540	0.560	0.540	204,000
2024-11-12	0.570	0.570	0.540	0.560	0.540	17,000
2024-11-11	0.570	0.570	0.560	0.560	0.540	5,000
2024-11-08	0.560	0.570	0.560	0.570	0.549	7,000
2024-11-07	0.560	0.570	0.550	0.560	0.540	10,000
2024-11-06	0.570	0.570	0.560	0.570	0.549	4,000
2024-11-05	0.570	0.570	0.560	0.560	0.540	5,000
2024-11-04	0.570	0.570	0.540	0.570	0.549	5,000
2024-10-31	0.540	0.570	0.540	0.540	0.520	23,000
2024-10-30	0.550	0.550	0.540	0.540	0.520	174,000
2024-10-29	0.550	0.560	0.540	0.540	0.520	708,000
2024-10-28	0.550	0.560	0.550	0.560	0.540	9,000
2024-10-25	0.570	0.570	0.550	0.560	0.540	12,000
2024-10-24	0.570	0.580	0.550	0.570	0.549	162,000
2024-10-23	0.590	0.590	0.540	0.550	0.530	778,000
2024-10-22	0.590	0.590	0.580	0.590	0.569	14,000
2024-10-21	0.590	0.590	0.570	0.580	0.559	20,000
2024-10-18	0.590	0.590	0.570	0.580	0.559	38,000
2024-10-17	0.590	0.590	0.580	0.590	0.569	470,000
2024-10-16	0.590	0.590	0.560	0.560	0.540	18,000
2024-10-15	0.590	0.590	0.580	0.580	0.559	17,000
2024-10-14	0.580	0.590	0.560	0.590	0.569	44,000
2024-10-11	0.580	0.580	0.550	0.580	0.559	338,000
2024-10-10	0.560	0.590	0.560	0.580	0.559	87,000
2024-10-09	0.570	0.570	0.550	0.570	0.549	1,812,000
2024-10-08	0.540	0.560	0.540	0.560	0.540	218,000
2024-10-07	0.540	0.550	0.530	0.540	0.520	497,000
2024-10-04	0.540	0.540	0.540	0.540	0.520	6,000
2024-10-03	0.530	0.540	0.530	0.540	0.520	432,000
2024-10-02	0.530	0.530	0.520	0.530	0.511	431,000
2024-10-01	0.530	0.530	0.520	0.520	0.501	251,000
2024-09-30	0.530	0.530	0.530	0.530	0.511	360,000
2024-09-27	0.520	0.530	0.520	0.520	0.501	108,000
2024-09-26	0.530	0.530	0.520	0.520	0.501	197,000
2024-09-25	0.530	0.530	0.530	0.530	0.511	38,000

← NewerPage 8 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.