A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.750	0.850	0.750	0.810	0.810	176,000
2026-10-22	0.760	0.800	0.760	0.770	0.770	108,000
2026-10-21	0.740	0.760	0.740	0.740	0.740	31,000
2026-10-20	0.770	0.790	0.760	0.760	0.760	67,000
2026-10-19	0.730	0.760	0.730	0.760	0.760	37,000
2026-10-16	0.740	0.790	0.730	0.730	0.730	44,000
2026-10-15	0.800	0.800	0.720	0.740	0.740	158,000
2026-10-14	0.740	0.800	0.740	0.800	0.800	25,000
2026-10-13	0.770	0.770	0.770	0.770	0.770	4,000
2026-10-12	0.760	0.770	0.760	0.770	0.770	11,000
2026-10-09	0.710	0.760	0.710	0.760	0.760	42,000
2026-10-08	0.750	0.750	0.710	0.740	0.740	29,000
2026-10-07	0.750	0.800	0.710	0.750	0.750	46,000
2026-10-06	0.750	0.750	0.730	0.750	0.750	182,000
2026-10-05	0.770	0.770	0.750	0.750	0.750	34,000
2026-10-02	0.790	0.790	0.770	0.770	0.770	4,000
2026-10-01	0.760	0.800	0.760	0.800	0.800	33,000
2026-09-30	0.770	0.790	0.760	0.790	0.790	107,000
2026-09-29	0.780	0.800	0.780	0.800	0.800	6,000
2026-09-28	0.830	0.830	0.750	0.810	0.810	171,000
2026-09-25	0.810	0.840	0.790	0.830	0.830	119,000
2026-09-24	0.820	0.850	0.800	0.800	0.800	93,000
2026-09-23	0.820	0.870	0.800	0.850	0.850	78,000
2026-09-22	0.870	0.870	0.810	0.850	0.850	19,000
2026-09-21	0.850	0.890	0.850	0.880	0.880	47,000
2026-09-18	0.860	0.900	0.850	0.850	0.850	162,000
2026-09-17	0.820	0.890	0.820	0.850	0.850	1,172,000
2026-09-16	0.800	0.860	0.800	0.820	0.820	470,000
2026-09-15	0.800	0.810	0.800	0.810	0.810	52,000
2026-09-14	0.810	0.810	0.800	0.800	0.800	57,000
2026-09-11	0.810	0.810	0.740	0.800	0.800	88,000
2026-09-10	0.820	0.820	0.810	0.810	0.810	24,000
2026-09-09	0.800	0.820	0.740	0.820	0.820	533,000
2026-09-08	0.770	0.800	0.750	0.800	0.800	165,000
2026-09-07	0.780	0.790	0.780	0.780	0.780	40,000
2026-09-04	0.780	0.780	0.740	0.780	0.780	301,000
2026-09-03	0.760	0.780	0.760	0.780	0.780	351,000
2026-09-02	0.770	0.770	0.730	0.760	0.760	97,000
2026-09-01	0.730	0.770	0.730	0.770	0.770	381,000
2026-08-28	0.700	0.730	0.700	0.730	0.730	28,000
2026-08-26	0.730	0.740	0.720	0.740	0.740	36,000
2026-08-25	0.710	0.730	0.710	0.730	0.730	20,000
2026-08-24	0.730	0.740	0.730	0.730	0.730	74,000
2026-08-20	0.700	0.740	0.700	0.740	0.740	75,000
2026-08-19	0.730	0.740	0.730	0.740	0.740	27,000
2026-08-18	0.730	0.740	0.710	0.730	0.730	23,000
2026-08-17	0.710	0.730	0.710	0.730	0.730	69,000
2026-08-14	0.700	0.710	0.700	0.710	0.710	13,000
2026-08-13	0.680	0.700	0.680	0.700	0.700	172,000
2026-08-12	0.730	0.730	0.670	0.710	0.710	310,000
2026-08-11	0.740	0.750	0.690	0.740	0.740	95,000
2026-08-10	0.730	0.750	0.720	0.750	0.750	230,000
2026-08-07	0.720	0.730	0.720	0.730	0.730	26,000
2026-08-06	0.710	0.730	0.680	0.710	0.710	67,000
2026-08-05	0.720	0.720	0.680	0.710	0.710	219,000
2026-08-04	0.710	0.730	0.690	0.730	0.730	208,000
2026-08-03	0.690	0.710	0.660	0.710	0.710	108,000
2026-07-31	0.690	0.710	0.680	0.710	0.710	36,000
2026-07-30	0.700	0.710	0.680	0.680	0.680	173,000
2026-07-29	0.700	0.710	0.650	0.700	0.700	450,000

Page 1 of 2 · 64 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.