A Brown Company, Inc. (PSE:BRN)
Philippines · Delayed Price · Currency is PHP 0.7100
+0.0300 (4.41%)
At close: Jul 31, 2026
A Brown Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 4.41% | 36,000 |
| Jul 30, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 173,000 |
| Jul 29, 2026 | 0.70 | 0.71 | 0.65 | 0.70 | 0.70 | 1.45% | 450,000 |
| Jul 28, 2026 | 0.70 | 0.73 | 0.69 | 0.69 | 0.69 | -1.43% | 399,000 |
| Jul 27, 2026 | 0.71 | 0.77 | 0.67 | 0.70 | 0.70 | -1.41% | 1,165,000 |
| Jul 24, 2026 | 0.75 | 0.81 | 0.71 | 0.71 | 0.71 | -2.74% | 2,585,000 |
| Jul 23, 2026 | 0.62 | 0.87 | 0.62 | 0.73 | 0.73 | 19.67% | 57,187,000 |
| Jul 22, 2026 | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -8.96% | 1,268,000 |
| Jul 21, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 550,000 |
| Jul 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,000 |
| Jul 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 111,000 |
| Jul 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 85,000 |
| Jul 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,000 |
| Jul 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 16,000 |
| Jul 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,000 |
| Jul 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,000 |
| Jul 8, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 32,000 |
| Jul 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 33,000 |
| Jul 6, 2026 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -6.94% | 121,000 |
| Jul 3, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 224,000 |
| Jul 2, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 9.52% | 10,000 |
| Jul 1, 2026 | 0.63 | 0.70 | 0.63 | 0.63 | 0.63 | -3.08% | 136,000 |
| Jun 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Jun 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| Jun 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 37,000 |
| Jun 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Jun 22, 2026 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 250,000 |
| Jun 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jun 18, 2026 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -5.63% | 370,000 |
| Jun 17, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -5.33% | 16,000 |
| Jun 16, 2026 | 0.67 | 0.77 | 0.67 | 0.75 | 0.75 | 11.94% | 120,000 |
| Jun 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jun 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jun 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 26,000 |
| Jun 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 8,000 |
| Jun 8, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 128,000 |
| Jun 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 2, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.45% | 154,000 |
| Jun 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 99,000 |
| May 29, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| May 28, 2026 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | 4.29% | 377,000 |
| May 26, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 45,000 |
| May 25, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 306,000 |
| May 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 22,000 |
| May 21, 2026 | 0.69 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 42,000 |