A Brown Company, Inc. (PSE:BRN)
Philippines · Delayed Price · Currency is PHP 1.050
+0.020 (1.94%)
At close: Jan 19, 2026
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 316,000 |
| Jan 15, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 706,000 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 753,000 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 510,000 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,696,000 |
| Jan 9, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 2,933,000 |
| Jan 8, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 3,314,000 |
| Jan 7, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 2,400,000 |
| Jan 6, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 1,719,000 |
| Jan 5, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 431,000 |
| Jan 2, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | - | 60,000 |
| Dec 29, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 146,000 |
| Dec 26, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -6.06% | 298,000 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 158,000 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 2,133,000 |
| Dec 18, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 2,826,000 |
| Dec 17, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 2,908,000 |
| Dec 16, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 7,175,000 |
| Dec 15, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 1,891,000 |
| Dec 12, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 4,391,000 |
| Dec 11, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 1,824,000 |
| Dec 10, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 713,000 |
| Dec 9, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 1,614,000 |
| Dec 5, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -2.15% | 1,808,000 |
| Dec 4, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 2,428,000 |
| Dec 3, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 1,044,000 |
| Dec 2, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 2,434,000 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 1,625,000 |
| Nov 28, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 4,592,000 |
| Nov 27, 2025 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | -1.05% | 393,000 |
| Nov 26, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 327,000 |
| Nov 25, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 4.44% | 2,016,000 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -6.25% | 2,488,000 |
| Nov 21, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 1,407,000 |
| Nov 20, 2025 | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | 3.26% | 5,830,000 |
| Nov 19, 2025 | 0.87 | 0.92 | 0.85 | 0.92 | 0.92 | 6.98% | 5,928,000 |
| Nov 18, 2025 | 0.80 | 0.88 | 0.80 | 0.86 | 0.86 | 7.50% | 4,614,000 |
| Nov 17, 2025 | 0.75 | 0.83 | 0.72 | 0.80 | 0.80 | 11.11% | 3,907,000 |
| Nov 14, 2025 | 0.60 | 0.76 | 0.58 | 0.72 | 0.72 | 20.00% | 3,552,000 |
| Nov 13, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 3.45% | 47,000 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 31,000 |
| Nov 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 17,000 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 15,000 |
| Nov 7, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 63,000 |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,000 |
| Nov 4, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 30,000 |
| Nov 3, 2025 | 0.56 | 0.65 | 0.56 | 0.63 | 0.63 | 26.00% | 222,000 |
| Oct 30, 2025 | 0.66 | 0.67 | 0.50 | 0.50 | 0.50 | -25.37% | 449,000 |