Brown and Company PLC (COSE:BRWN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 187.00
-2.00 (-1.06%)
At close: Aug 1, 2025
Brown and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 189.00 | 191.25 | 186.75 | 187.00 | 187.00 | -1.06% | 70,282 |
| Jul 31, 2025 | 187.50 | 193.75 | 187.50 | 189.00 | 189.00 | 1.34% | 77,134 |
| Jul 30, 2025 | 189.75 | 190.00 | 186.50 | 186.50 | 186.50 | -0.53% | 20,554 |
| Jul 29, 2025 | 187.00 | 189.00 | 186.50 | 187.50 | 187.50 | 0.40% | 32,859 |
| Jul 28, 2025 | 191.00 | 191.50 | 185.50 | 186.75 | 186.75 | -1.84% | 70,604 |
| Jul 25, 2025 | 189.25 | 193.00 | 189.00 | 190.25 | 190.25 | 0.79% | 46,327 |
| Jul 24, 2025 | 190.00 | 194.00 | 188.00 | 188.75 | 188.75 | 0.40% | 31,403 |
| Jul 23, 2025 | 189.50 | 192.00 | 187.00 | 188.00 | 188.00 | 0.40% | 84,878 |
| Jul 22, 2025 | 190.00 | 190.00 | 183.75 | 187.25 | 187.25 | 0.67% | 45,654 |
| Jul 21, 2025 | 189.75 | 192.00 | 183.25 | 186.00 | 186.00 | -0.13% | 65,411 |
| Jul 18, 2025 | 190.00 | 190.00 | 184.25 | 186.25 | 186.25 | -0.80% | 38,453 |
| Jul 17, 2025 | 190.75 | 190.75 | 185.50 | 187.75 | 187.75 | -1.57% | 69,427 |
| Jul 16, 2025 | 194.75 | 199.75 | 190.00 | 190.75 | 190.75 | 0.93% | 186,518 |
| Jul 15, 2025 | 185.00 | 193.50 | 182.50 | 189.00 | 189.00 | 3.00% | 284,924 |
| Jul 14, 2025 | 180.00 | 186.00 | 179.50 | 183.50 | 183.50 | 2.09% | 87,004 |
| Jul 11, 2025 | 175.25 | 187.00 | 175.25 | 179.75 | 179.75 | 1.41% | 83,854 |
| Jul 9, 2025 | 175.25 | 179.75 | 174.00 | 177.25 | 177.25 | 0.85% | 50,851 |
| Jul 8, 2025 | 177.50 | 177.50 | 170.00 | 175.75 | 175.75 | -1.26% | 176,854 |
| Jul 7, 2025 | 179.50 | 182.00 | 177.50 | 178.00 | 178.00 | - | 37,556 |
| Jul 4, 2025 | 180.00 | 184.75 | 176.00 | 178.00 | 178.00 | - | 47,683 |
| Jul 3, 2025 | 184.75 | 186.75 | 176.75 | 178.00 | 178.00 | -1.79% | 147,090 |
| Jul 2, 2025 | 187.00 | 188.50 | 180.00 | 181.25 | 181.25 | -2.42% | 70,766 |
| Jul 1, 2025 | 184.50 | 189.50 | 184.00 | 185.75 | 185.75 | 0.27% | 24,582 |
| Jun 30, 2025 | 188.00 | 189.00 | 185.00 | 185.25 | 185.25 | -1.07% | 40,005 |
| Jun 27, 2025 | 193.00 | 193.00 | 186.50 | 187.25 | 187.25 | -0.27% | 40,827 |
| Jun 26, 2025 | 186.50 | 194.00 | 186.50 | 187.75 | 187.75 | 0.67% | 272,601 |
| Jun 25, 2025 | 185.00 | 189.75 | 185.00 | 186.50 | 186.50 | 1.63% | 96,146 |
| Jun 24, 2025 | 180.25 | 188.75 | 180.00 | 183.50 | 183.50 | 3.23% | 128,765 |
| Jun 23, 2025 | 180.00 | 180.00 | 172.75 | 177.75 | 177.75 | -2.60% | 53,357 |
| Jun 20, 2025 | 172.50 | 188.00 | 172.50 | 182.50 | 182.50 | 7.04% | 75,884 |
| Jun 19, 2025 | 175.50 | 178.25 | 169.25 | 170.50 | 170.50 | -3.67% | 115,676 |
| Jun 18, 2025 | 185.00 | 185.00 | 175.00 | 177.00 | 177.00 | -0.84% | 58,254 |
| Jun 17, 2025 | 185.00 | 187.00 | 178.00 | 178.50 | 178.50 | -3.51% | 114,112 |
| Jun 16, 2025 | 185.00 | 187.00 | 176.00 | 185.00 | 185.00 | -0.13% | 65,735 |
| Jun 13, 2025 | 191.50 | 191.50 | 184.75 | 185.25 | 185.25 | -3.26% | 105,701 |
| Jun 12, 2025 | 192.75 | 194.50 | 186.50 | 191.50 | 191.50 | -0.65% | 229,176 |
| Jun 11, 2025 | 198.50 | 198.50 | 191.75 | 192.75 | 192.75 | -2.90% | 82,820 |
| Jun 9, 2025 | 201.75 | 202.00 | 196.00 | 198.50 | 198.50 | -0.25% | 46,413 |
| Jun 6, 2025 | 198.25 | 203.25 | 198.00 | 199.00 | 199.00 | 0.63% | 433,982 |
| Jun 5, 2025 | 194.50 | 200.00 | 194.50 | 197.75 | 197.75 | 2.06% | 193,972 |
| Jun 4, 2025 | 191.75 | 195.00 | 190.00 | 193.75 | 193.75 | 1.44% | 188,197 |
| Jun 3, 2025 | 188.00 | 194.75 | 187.25 | 191.00 | 191.00 | 2.28% | 242,211 |
| Jun 2, 2025 | 188.75 | 189.00 | 186.00 | 186.75 | 186.75 | 0.40% | 47,995 |
| May 30, 2025 | 187.00 | 190.00 | 185.25 | 186.00 | 186.00 | -1.85% | 85,644 |
| May 29, 2025 | 189.50 | 192.00 | 182.00 | 189.50 | 189.50 | 1.07% | 144,637 |
| May 28, 2025 | 188.00 | 190.00 | 185.00 | 187.50 | 187.50 | 0.27% | 26,506 |
| May 27, 2025 | 180.00 | 195.00 | 180.00 | 187.00 | 187.00 | 4.47% | 455,684 |
| May 26, 2025 | 181.50 | 181.50 | 178.75 | 179.00 | 179.00 | -0.42% | 39,745 |
| May 23, 2025 | 180.00 | 181.75 | 179.50 | 179.75 | 179.75 | -0.14% | 20,655 |
| May 22, 2025 | 178.50 | 182.50 | 178.50 | 180.00 | 180.00 | 0.56% | 41,432 |