A Brown Company, Inc. (PSE:BRN)
Philippines · Delayed Price · Currency is PHP 0.9200
+0.0600 (6.98%)
At close: Nov 19, 2025
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -2.90% | 241,000 |
| Oct 28, 2025 | 0.89 | 0.89 | 0.64 | 0.69 | 0.69 | 13.11% | 388,000 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Oct 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -3.17% | 10,000 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 28,000 |
| Oct 20, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 562,000 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 403,000 |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -4.84% | 171,000 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 43,000 |
| Oct 13, 2025 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | - | 75,000 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 3,000 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.23% | 126,000 |
| Oct 7, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 174,000 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 32,000 |
| Oct 3, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 30,000 |
| Oct 2, 2025 | 0.65 | 0.66 | 0.60 | 0.60 | 0.60 | -1.64% | 365,000 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -8.96% | 127,000 |
| Sep 30, 2025 | 0.65 | 0.68 | 0.60 | 0.67 | 0.67 | 11.67% | 838,000 |
| Sep 29, 2025 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -1.64% | 44,000 |
| Sep 26, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | - | 317,000 |
| Sep 25, 2025 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -8.96% | 1,251,000 |
| Sep 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 52,000 |
| Sep 23, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 24,000 |
| Sep 22, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 221,000 |
| 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 |