A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.770	0.770	0.770	0.770	0.713	19,000
2023-09-08	0.750	0.750	0.750	0.750	0.694	3,000
2023-09-07	0.730	0.750	0.720	0.750	0.694	388,000
2023-09-06	0.720	0.740	0.720	0.740	0.685	294,000
2023-09-05	0.700	0.720	0.700	0.720	0.666	710,000
2023-09-04	0.650	0.650	0.640	0.640	0.592	18,000
2023-08-31	0.650	0.650	0.650	0.650	0.602	80,000
2023-08-30	0.650	0.650	0.650	0.650	0.602	88,000
2023-08-29	0.700	0.700	0.700	0.700	0.648	10,000
2023-08-23	0.650	0.650	0.650	0.650	0.602	1,000
2023-08-22	0.650	0.700	0.650	0.700	0.648	25,000
2023-08-18	0.650	0.650	0.650	0.650	0.602	40,000
2023-08-17	0.680	0.680	0.650	0.650	0.602	409,000
2023-08-15	0.690	0.690	0.690	0.690	0.639	65,000
2023-08-14	0.690	0.690	0.690	0.690	0.639	142,000
2023-08-10	0.680	0.680	0.680	0.680	0.629	24,000
2023-08-09	0.680	0.680	0.680	0.680	0.629	6,000
2023-08-07	0.690	0.690	0.680	0.680	0.629	150,000
2023-08-04	0.700	0.700	0.690	0.700	0.648	53,000
2023-08-03	0.700	0.700	0.690	0.690	0.639	177,000
2023-08-02	0.700	0.700	0.690	0.690	0.639	190,000
2023-08-01	0.700	0.700	0.700	0.700	0.648	227,000
2023-07-31	0.710	0.710	0.710	0.710	0.657	8,000
2023-07-28	0.710	0.710	0.710	0.710	0.657	5,000
2023-07-25	0.720	0.720	0.720	0.720	0.666	89,000
2023-07-24	0.710	0.720	0.710	0.720	0.666	21,000
2023-07-21	0.710	0.710	0.710	0.710	0.657	10,000
2023-07-19	0.690	0.690	0.690	0.690	0.639	150,000
2023-07-18	0.700	0.700	0.700	0.700	0.648	10,000
2023-07-17	0.720	0.720	0.720	0.720	0.666	64,000
2023-07-14	0.690	0.690	0.690	0.690	0.639	63,000
2023-07-13	0.700	0.720	0.700	0.710	0.657	151,000
2023-07-12	0.700	0.730	0.690	0.730	0.676	84,000
2023-07-11	0.730	0.730	0.730	0.730	0.676	135,000
2023-07-10	0.740	0.740	0.740	0.740	0.685	2,000
2023-07-06	0.710	0.710	0.700	0.700	0.648	265,000
2023-07-05	0.710	0.710	0.700	0.700	0.648	140,000
2023-07-04	0.710	0.730	0.710	0.730	0.676	48,000
2023-06-29	0.720	0.720	0.720	0.720	0.666	30,000
2023-06-27	0.710	0.720	0.710	0.720	0.666	61,000
2023-06-21	0.710	0.710	0.710	0.710	0.657	1,000
2023-06-20	0.710	0.710	0.710	0.710	0.657	83,000
2023-06-19	0.710	0.750	0.710	0.750	0.694	3,000
2023-06-16	0.730	0.730	0.710	0.710	0.657	330,000
2023-06-15	0.740	0.740	0.740	0.740	0.685	36,000
2023-06-14	0.740	0.740	0.730	0.730	0.676	240,000
2023-06-13	0.740	0.740	0.740	0.740	0.685	10,000
2023-06-08	0.750	0.750	0.740	0.740	0.685	236,000
2023-06-07	0.750	0.770	0.740	0.770	0.713	142,000
2023-06-06	0.780	0.780	0.770	0.770	0.713	141,000
2023-06-05	0.770	0.780	0.750	0.780	0.722	144,000
2023-06-02	0.770	0.770	0.770	0.770	0.713	72,000
2023-06-01	0.740	0.790	0.740	0.790	0.731	100,000
2023-05-29	0.740	0.740	0.730	0.740	0.685	54,000
2023-05-26	0.750	0.750	0.750	0.750	0.694	125,000
2023-05-24	0.790	0.790	0.790	0.790	0.731	15,000
2023-05-23	0.740	0.740	0.740	0.740	0.685	4,000
2023-05-22	0.740	0.740	0.740	0.740	0.685	25,000
2023-05-19	0.760	0.760	0.750	0.760	0.703	263,000
2023-05-16	0.760	0.760	0.760	0.760	0.703	43,000

← NewerPage 13 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.