A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.520	0.530	0.520	0.530	0.511	77,000
2024-09-23	0.530	0.530	0.510	0.530	0.511	316,000
2024-09-20	0.540	0.540	0.530	0.530	0.511	947,000
2024-09-19	0.530	0.530	0.530	0.530	0.511	119,000
2024-09-18	0.530	0.540	0.510	0.530	0.511	1,245,000
2024-09-17	0.530	0.540	0.510	0.510	0.492	3,418,000
2024-09-16	0.560	0.570	0.540	0.540	0.520	1,259,000
2024-09-13	0.540	0.550	0.530	0.540	0.520	1,438,000
2024-09-12	0.540	0.540	0.510	0.520	0.501	4,830,000
2024-09-11	0.550	0.560	0.540	0.540	0.520	631,000
2024-09-10	0.570	0.570	0.550	0.550	0.530	717,000
2024-09-09	0.580	0.590	0.560	0.570	0.549	399,000
2024-09-06	0.600	0.600	0.580	0.580	0.559	118,000
2024-09-05	0.590	0.590	0.590	0.590	0.569	12,422,000
2024-09-04	0.610	0.610	0.590	0.610	0.588	552,000
2024-09-03	0.610	0.610	0.600	0.600	0.578	13,000
2024-09-02	0.600	0.630	0.600	0.620	0.598	303,000
2024-08-30	0.590	0.620	0.590	0.590	0.569	467,000
2024-08-29	0.590	0.590	0.590	0.590	0.569	68,000
2024-08-28	0.600	0.600	0.600	0.600	0.578	22,000
2024-08-27	0.580	0.600	0.550	0.600	0.578	388,000
2024-08-22	0.570	0.570	0.570	0.570	0.549	1,000
2024-08-21	0.560	0.580	0.550	0.570	0.549	2,470,000
2024-08-20	0.580	0.600	0.570	0.600	0.578	194,000
2024-08-19	0.610	0.610	0.580	0.580	0.559	504,000
2024-08-16	0.620	0.620	0.600	0.610	0.588	647,000
2024-08-15	0.620	0.620	0.590	0.590	0.569	165,000
2024-08-14	0.620	0.620	0.580	0.580	0.559	1,810,000
2024-08-13	0.620	0.620	0.620	0.620	0.598	200,000
2024-08-12	0.620	0.640	0.610	0.640	0.617	352,000
2024-08-09	0.630	0.640	0.630	0.630	0.607	936,000
2024-08-08	0.620	0.630	0.620	0.630	0.607	733,000
2024-08-07	0.630	0.630	0.600	0.600	0.578	964,000
2024-08-06	0.630	0.630	0.620	0.620	0.598	121,000
2024-08-05	0.620	0.620	0.610	0.610	0.588	147,000
2024-08-02	0.630	0.630	0.620	0.630	0.607	932,000
2024-08-01	0.600	0.650	0.600	0.620	0.598	706,000
2024-07-31	0.710	0.710	0.600	0.600	0.578	45,000
2024-07-30	0.630	0.630	0.630	0.630	0.583	539,000
2024-07-29	0.630	0.640	0.620	0.640	0.592	322,000
2024-07-26	0.630	0.640	0.610	0.610	0.565	292,000
2024-07-25	0.630	0.630	0.630	0.630	0.583	57,000
2024-07-23	0.630	0.630	0.630	0.630	0.583	14,000
2024-07-22	0.640	0.640	0.600	0.630	0.583	5,000
2024-07-19	0.640	0.640	0.600	0.640	0.592	6,000
2024-07-18	0.640	0.640	0.620	0.630	0.583	34,000
2024-07-17	0.570	0.630	0.570	0.630	0.583	981,000
2024-07-16	0.590	0.590	0.570	0.570	0.528	97,000
2024-07-15	0.580	0.590	0.580	0.580	0.537	189,000
2024-07-12	0.580	0.580	0.570	0.580	0.537	63,000
2024-07-11	0.560	0.560	0.550	0.550	0.509	156,000
2024-07-10	0.590	0.590	0.590	0.590	0.546	11,000
2024-07-09	0.590	0.590	0.590	0.590	0.546	13,000
2024-07-08	0.590	0.590	0.580	0.590	0.546	6,000
2024-07-05	0.580	0.580	0.560	0.580	0.537	47,000
2024-07-04	0.550	0.590	0.550	0.590	0.546	3,000
2024-07-03	0.550	0.550	0.550	0.550	0.509	1,000
2024-07-02	0.550	0.550	0.550	0.550	0.509	6,000
2024-07-01	0.550	0.550	0.550	0.550	0.509	4,000
2024-06-28	0.550	0.550	0.550	0.550	0.509	13,000

← NewerPage 9 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.