A Brown Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	0.640	0.640	0.600	0.620	0.598	234,000
2025-07-01	0.590	0.620	0.570	0.610	0.588	197,059,016
2025-06-30	0.580	0.600	0.580	0.600	0.578	180,000
2025-06-27	0.590	0.590	0.580	0.590	0.569	265,000
2025-06-26	0.550	0.590	0.550	0.590	0.569	219,000
2025-06-25	0.580	0.580	0.580	0.580	0.559	61,000
2025-06-24	0.560	0.580	0.560	0.580	0.559	600,000
2025-06-23	0.540	0.550	0.520	0.550	0.530	207,000
2025-06-20	0.550	0.550	0.530	0.550	0.530	60,000
2025-06-19	0.540	0.540	0.520	0.520	0.501	68,000
2025-06-18	0.550	0.550	0.550	0.550	0.530	10,000
2025-06-17	0.550	0.550	0.550	0.550	0.530	1,000
2025-06-16	0.550	0.550	0.520	0.540	0.520	22,000
2025-06-13	0.530	0.550	0.520	0.550	0.530	33,000
2025-06-11	0.540	0.540	0.540	0.540	0.520	1,000
2025-06-10	0.530	0.550	0.520	0.550	0.530	133,000
2025-06-09	0.570	0.570	0.530	0.550	0.530	88,000
2025-06-05	0.560	0.560	0.530	0.560	0.540	34,000
2025-06-04	0.530	0.560	0.530	0.560	0.540	238,000
2025-06-03	0.530	0.540	0.530	0.540	0.520	126,000
2025-06-02	0.520	0.540	0.510	0.540	0.520	188,000
2025-05-30	0.520	0.550	0.520	0.550	0.530	5,000
2025-05-29	0.530	0.540	0.530	0.540	0.520	15,000
2025-05-28	0.540	0.540	0.540	0.540	0.520	11,000
2025-05-27	0.530	0.550	0.530	0.550	0.530	104,000
2025-05-26	0.540	0.540	0.510	0.540	0.520	7,000
2025-05-22	0.520	0.540	0.520	0.540	0.520	24,000
2025-05-21	0.540	0.540	0.540	0.540	0.520	1,000
2025-05-20	0.530	0.530	0.530	0.530	0.511	60,000
2025-05-19	0.540	0.540	0.530	0.540	0.520	252,000
2025-05-16	0.540	0.540	0.530	0.530	0.511	95,000
2025-05-15	0.540	0.550	0.530	0.530	0.511	521,000
2025-05-14	0.540	0.540	0.530	0.540	0.520	58,000
2025-05-13	0.510	0.540	0.510	0.540	0.520	18,000
2025-05-09	0.540	0.540	0.540	0.540	0.520	16,000
2025-05-08	0.530	0.540	0.520	0.540	0.520	114,000
2025-05-07	0.540	0.540	0.540	0.540	0.520	1,000
2025-05-06	0.540	0.540	0.530	0.540	0.520	106,000
2025-05-05	0.540	0.540	0.540	0.540	0.520	5,000
2025-05-02	0.540	0.540	0.530	0.540	0.520	9,000
2025-04-30	0.540	0.540	0.520	0.540	0.520	11,000
2025-04-29	0.520	0.540	0.520	0.530	0.511	203,000
2025-04-28	0.520	0.540	0.520	0.540	0.520	53,000
2025-04-25	0.530	0.540	0.500	0.540	0.520	187,000
2025-04-24	0.530	0.530	0.520	0.530	0.511	7,000
2025-04-23	0.540	0.540	0.510	0.540	0.520	67,000
2025-04-22	0.540	0.540	0.500	0.510	0.492	79,000
2025-04-21	0.540	0.540	0.510	0.530	0.511	17,000
2025-04-16	0.540	0.540	0.520	0.540	0.520	6,000
2025-04-15	0.540	0.540	0.530	0.530	0.511	3,000
2025-04-14	0.540	0.540	0.520	0.540	0.520	28,000
2025-04-10	0.540	0.540	0.540	0.540	0.520	1,000
2025-04-08	0.530	0.540	0.520	0.530	0.511	5,000
2025-04-07	0.540	0.540	0.520	0.530	0.511	7,000
2025-04-04	0.530	0.540	0.530	0.540	0.520	22,000
2025-04-03	0.540	0.540	0.510	0.540	0.520	20,000
2025-04-02	0.530	0.540	0.510	0.540	0.520	29,000
2025-03-31	0.530	0.530	0.500	0.530	0.511	156,000
2025-03-28	0.530	0.530	0.520	0.530	0.511	28,000
2025-03-27	0.550	0.550	0.500	0.530	0.511	1,515,000

← NewerPage 6 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.