A Brown Company, Inc. (PSE:BRN)
Philippines · Delayed Price · Currency is PHP 0.7600
0.00 (0.00%)
At close: Aug 22, 2025
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.58 | 3.45% | 1,848,000 |
| Jul 8, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.56 | 1.75% | 357,000 |
| Jul 7, 2025 | 0.56 | 0.59 | 0.54 | 0.57 | 0.55 | 1.79% | 463,000 |
| Jul 4, 2025 | 0.56 | 0.59 | 0.54 | 0.56 | 0.54 | -6.67% | 627,000 |
| Jul 3, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.58 | -3.23% | 172,000 |
| Jul 2, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.60 | 1.64% | 234,000 |
| Jul 1, 2025 | 0.59 | 0.62 | 0.57 | 0.61 | 0.59 | 1.67% | 197,059,000 |
| Jun 30, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.58 | 1.69% | 180,000 |
| Jun 27, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.57 | - | 265,000 |
| Jun 26, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.57 | 1.72% | 219,000 |
| Jun 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | - | 61,000 |
| Jun 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.56 | 5.45% | 600,000 |
| Jun 23, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.53 | - | 207,000 |
| Jun 20, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.53 | 5.77% | 60,000 |
| Jun 19, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.50 | -5.45% | 68,000 |
| Jun 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | - | 10,000 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 1.85% | 1,000 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.52 | -1.82% | 22,000 |
| Jun 13, 2025 | 0.53 | 0.55 | 0.52 | 0.55 | 0.53 | 1.85% | 33,000 |