Brown and Company PLC (COSE:BRWN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Brown and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 113.25 | 117.00 | 112.00 | 114.75 | 114.75 | - | 4,550 |
| Nov 2, 2026 | 119.50 | 123.00 | 114.50 | 114.75 | 114.75 | -0.43% | 1,959 |
| Oct 30, 2026 | 123.00 | 123.00 | 115.00 | 115.25 | 115.25 | -3.35% | 2,197 |
| Oct 29, 2026 | 112.75 | 135.00 | 112.75 | 119.25 | 119.25 | 10.16% | 8,021 |
| Oct 28, 2026 | 112.00 | 112.50 | 108.25 | 108.25 | 108.25 | -1.59% | 127,599 |
| Oct 27, 2026 | 112.00 | 112.50 | 106.25 | 110.00 | 110.00 | -1.79% | 8,073 |
| Oct 26, 2026 | 113.25 | 113.75 | 111.00 | 112.00 | 112.00 | -0.88% | 8,760 |
| Oct 23, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.22% | 4,769 |
| Oct 22, 2026 | 115.00 | 115.00 | 112.25 | 112.75 | 112.75 | -0.22% | 5,030 |
| Oct 21, 2026 | 113.00 | 115.00 | 112.75 | 113.00 | 113.00 | -1.74% | 3,540 |
| Oct 20, 2026 | 119.00 | 119.00 | 111.00 | 115.00 | 115.00 | -0.22% | 4,568 |
| Oct 19, 2026 | 118.50 | 118.50 | 115.25 | 115.25 | 115.25 | -1.91% | 1,375 |
| Oct 16, 2026 | 117.50 | 117.50 | 115.50 | 117.50 | 117.50 | 1.29% | 2,587 |
| Oct 15, 2026 | 112.50 | 119.00 | 112.50 | 116.00 | 116.00 | 3.11% | 10,258 |
| Oct 14, 2026 | 118.00 | 118.00 | 112.00 | 112.50 | 112.50 | -5.46% | 6,991 |
| Oct 13, 2026 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | -0.42% | 4,570 |
| Oct 12, 2026 | 123.00 | 123.00 | 119.50 | 119.50 | 119.50 | -0.62% | 857 |
| Oct 9, 2026 | 121.75 | 125.00 | 119.00 | 120.25 | 120.25 | -1.23% | 4,930 |
| Oct 8, 2026 | 124.00 | 124.00 | 120.00 | 121.75 | 121.75 | -2.60% | 16,419 |
| Oct 7, 2026 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | -0.99% | 1,394 |
| Oct 6, 2026 | 126.00 | 127.00 | 126.00 | 126.25 | 126.25 | 1.20% | 252 |
| Oct 5, 2026 | 127.00 | 129.00 | 124.50 | 124.75 | 124.75 | -1.77% | 8,753 |
| Oct 2, 2026 | 128.50 | 129.75 | 126.00 | 127.00 | 127.00 | -2.12% | 846 |
| Oct 1, 2026 | 130.00 | 130.00 | 128.00 | 129.75 | 129.75 | 1.37% | 5,452 |
| Sep 30, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 2,114 |
| Sep 29, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.87% | 3,385 |
| Sep 28, 2026 | 131.00 | 131.00 | 130.00 | 130.75 | 130.75 | 3.16% | 141 |
| Sep 25, 2026 | 129.75 | 132.75 | 125.25 | 126.75 | 126.75 | -3.24% | 10,019 |
| Sep 24, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | -0.19% | 997 |
| Sep 23, 2026 | 131.25 | 134.00 | 129.00 | 131.25 | 131.25 | -0.57% | 11,450 |
| Sep 22, 2026 | 135.00 | 135.00 | 131.25 | 132.00 | 132.00 | 0.38% | 4,357 |
| Sep 21, 2026 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | -1.50% | 4,515 |
| Sep 18, 2026 | 134.00 | 134.00 | 133.00 | 133.50 | 133.50 | -1.11% | 1,917 |
| Sep 17, 2026 | 132.75 | 135.00 | 132.75 | 135.00 | 135.00 | 0.93% | 574 |
| Sep 16, 2026 | 133.00 | 135.00 | 133.00 | 133.75 | 133.75 | - | 5,952 |
| Sep 15, 2026 | 135.00 | 136.00 | 131.75 | 133.75 | 133.75 | 1.52% | 1,446 |
| Sep 14, 2026 | 138.00 | 138.00 | 131.00 | 131.75 | 131.75 | -0.94% | 6,317 |
| Sep 11, 2026 | 133.00 | 136.50 | 132.50 | 133.00 | 133.00 | -0.75% | 17,191 |
| Sep 10, 2026 | 135.25 | 138.00 | 134.00 | 134.00 | 134.00 | -1.65% | 12,620 |
| Sep 9, 2026 | 139.50 | 139.50 | 135.25 | 136.25 | 136.25 | - | 6,433 |
| Sep 8, 2026 | 139.25 | 140.00 | 135.25 | 136.25 | 136.25 | -2.50% | 7,776 |
| Sep 7, 2026 | 140.00 | 140.00 | 137.00 | 139.75 | 139.75 | -0.53% | 867 |
| Sep 4, 2026 | 135.50 | 144.50 | 135.50 | 140.50 | 140.50 | 1.44% | 2,798 |
| Sep 3, 2026 | 138.25 | 139.50 | 135.00 | 138.50 | 138.50 | 0.18% | 10,086 |
| Sep 2, 2026 | 140.75 | 145.00 | 138.00 | 138.25 | 138.25 | -4.16% | 4,162 |
| Sep 1, 2026 | 141.75 | 149.00 | 138.00 | 144.25 | 144.25 | 1.76% | 31,610 |
| Aug 31, 2026 | 137.50 | 143.00 | 135.00 | 141.75 | 141.75 | 3.28% | 43,718 |
| Aug 28, 2026 | 138.50 | 139.00 | 135.75 | 137.25 | 137.25 | -0.54% | 7,773 |
| Aug 25, 2026 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 2.22% | 8,545 |
| Aug 24, 2026 | 135.00 | 137.50 | 134.75 | 135.00 | 135.00 | 0.37% | 6,678 |