A Brown Company, Inc. (PSE:BRN)
Philippines · Delayed Price · Currency is PHP 1.000
+0.010 (1.01%)
At close: Feb 27, 2026
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 117,000 |
| Feb 26, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -3.88% | 452,000 |
| Feb 25, 2026 | 0.96 | 1.03 | 0.95 | 1.03 | 1.03 | 6.19% | 1,296,000 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | -3.00% | 354,000 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 17,000 |
| Feb 20, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 51,870,000 |
| Feb 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 6,000 |
| Feb 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 16, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 3,657,000 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4,000 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 1,382,000 |
| Feb 11, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 313,000 |
| Feb 10, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 1,959,000 |
| Feb 9, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 488,000 |
| Feb 6, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 451,000 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Feb 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 35,000 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 932,000 |
| Feb 2, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 2,074,000 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 581,000 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 184,000 |
| Jan 28, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 2,108,000 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 1,784,000 |
| Jan 26, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 453,000 |
| Jan 23, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 2,987,000 |
| Jan 22, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 3,558,000 |
| Jan 21, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 3,514,000 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,059,000 |
| Jan 19, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,382,000 |
| 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 |