A Brown Company, Inc. (PSE:BRN)
Philippines · Delayed Price · Currency is PHP 0.6900
+0.0100 (1.47%)
At close: Sep 19, 2025
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 155,000 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 1,000 |
| Sep 17, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | - | 411,000 |
| Sep 16, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 145,000 |
| Sep 15, 2025 | 0.66 | 0.74 | 0.65 | 0.70 | 0.70 | 6.06% | 248,000 |
| Sep 12, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -2.94% | 275,000 |
| Sep 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.56% | 10,000 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.65 | 0.72 | 0.72 | - | 38,000 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 4,000 |
| Sep 8, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.74% | 3,000 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 2,000 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 392,000 |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 1, 2025 | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -2.63% | 433,000 |
| Aug 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 55,000 |
| Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,000 |
| Aug 27, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | -2.60% | 4,000 |
| Aug 26, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 55,000 |
| Aug 22, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | - | 33,000 |
| Aug 20, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 4.11% | 4,000 |
| Aug 19, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 272,000 |
| Aug 18, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 2.94% | 42,000 |
| Aug 15, 2025 | 0.76 | 0.76 | 0.66 | 0.68 | 0.68 | -6.85% | 1,008,000 |
| Aug 14, 2025 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | -5.19% | 700,000 |
| Aug 13, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 374,000 |
| Aug 12, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | - | 329,000 |
| Aug 11, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 509,000 |
| Aug 8, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 218,000 |
| Aug 7, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 648,000 |
| Aug 6, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 2.63% | 736,000 |
| Aug 5, 2025 | 0.76 | 0.79 | 0.72 | 0.76 | 0.76 | - | 1,826,000 |
| Aug 4, 2025 | 0.70 | 0.79 | 0.70 | 0.76 | 0.76 | 8.57% | 4,259,000 |
| Aug 1, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 450,000 |
| Jul 31, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | - | 1,104,000 |
| Jul 30, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.67 | 1.47% | 375,000 |
| Jul 29, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.66 | 4.62% | 540,000 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.65 | 0.65 | 0.63 | -2.99% | 964,000 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.65 | -1.47% | 348,000 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.66 | 3.03% | 41,000 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.64 | -4.35% | 453,000 |
| Jul 22, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.67 | 6.15% | 116,000 |
| Jul 21, 2025 | 0.65 | 0.69 | 0.65 | 0.65 | 0.63 | - | 276,000 |
| Jul 18, 2025 | 0.59 | 0.65 | 0.58 | 0.65 | 0.63 | 10.17% | 1,204,000 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.55 | 0.59 | 0.57 | -15.71% | 4,633,000 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.67 | - | 86,000 |
| Jul 15, 2025 | 0.72 | 0.73 | 0.68 | 0.70 | 0.67 | -2.78% | 839,000 |
| Jul 14, 2025 | 0.61 | 0.74 | 0.61 | 0.72 | 0.69 | 18.03% | 6,180,000 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.67% | 73,000 |
| Jul 10, 2025 | 0.60 | 0.62 | 0.56 | 0.60 | 0.58 | - | 545,000 |