A Brown Company, Inc. (PSE:BRNPB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock103.00
0.00 (0.00%)
At close: Mar 6, 2026
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Mar 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.10% | 3,960 |
| Mar 3, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -1.81% | 40 |
| Mar 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 5,000 |
| Feb 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Feb 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Feb 23, 2026 | 106.20 | 107.30 | 103.00 | 103.00 | 103.00 | 0.88% | 1,270 |
| Feb 20, 2026 | 103.00 | 103.00 | 102.10 | 102.10 | 102.10 | -4.04% | 240 |
| Feb 19, 2026 | 107.40 | 107.40 | 106.40 | 106.40 | 106.40 | 3.20% | 40 |
| Feb 18, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | - |
| Feb 16, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | - |
| Feb 13, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -4.45% | 100 |
| Feb 12, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -0.09% | 20 |
| Feb 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 6, 2026 | 109.40 | 109.40 | 107.90 | 108.00 | 108.00 | -1.82% | 130 |
| Feb 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 107.94 | 5.77% | 100 |
| Feb 4, 2026 | 102.05 | 102.05 | 102.05 | 104.00 | 102.05 | - | - |
| Feb 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.05 | - | 1,140 |
| Feb 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.05 | - | 20 |
| Jan 30, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.05 | 0.10% | 310 |
| Jan 29, 2026 | 103.00 | 103.90 | 103.00 | 103.90 | 101.95 | 0.97% | 1,000 |
| Jan 28, 2026 | 100.97 | 100.97 | 100.97 | 102.90 | 100.97 | - | - |
| Jan 27, 2026 | 100.97 | 100.97 | 100.97 | 102.90 | 100.97 | - | - |
| Jan 26, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 100.97 | 1.88% | 100 |
| Jan 23, 2026 | 99.11 | 99.11 | 99.11 | 101.00 | 99.11 | - | - |
| Jan 22, 2026 | 99.11 | 99.11 | 99.11 | 101.00 | 99.11 | - | - |
| Jan 21, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 99.11 | -0.49% | 590 |
| Jan 20, 2026 | 99.60 | 99.60 | 99.60 | 101.50 | 99.60 | - | - |
| Jan 19, 2026 | 99.60 | 99.60 | 99.60 | 101.50 | 99.60 | - | - |
| Jan 16, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.60 | -1.17% | 500 |
| Jan 15, 2026 | 102.00 | 102.70 | 102.00 | 102.70 | 100.77 | 0.69% | 140 |
| Jan 14, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.09 | - | 2,900 |
| Jan 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.09 | 0.99% | 170 |
| Jan 12, 2026 | 99.11 | 99.11 | 99.11 | 101.00 | 99.11 | - | - |
| Jan 9, 2026 | 99.11 | 99.11 | 99.11 | 101.00 | 99.11 | - | - |
| Jan 8, 2026 | 99.11 | 99.11 | 99.11 | 101.00 | 99.11 | - | - |
| Jan 7, 2026 | 103.50 | 103.50 | 101.00 | 101.00 | 99.11 | -2.42% | 110 |
| Jan 6, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 101.56 | 3.09% | 180 |
| Jan 5, 2026 | 98.52 | 98.52 | 98.52 | 100.40 | 98.52 | - | - |
| Jan 2, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 98.52 | -3.00% | 10 |
| Dec 29, 2025 | 101.56 | 101.56 | 101.56 | 103.50 | 101.56 | - | - |
| Dec 26, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.56 | - | 40 |
| Dec 23, 2025 | 101.56 | 101.56 | 101.56 | 103.50 | 101.56 | - | - |
| Dec 22, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 101.56 | 2.27% | 120 |
| Dec 19, 2025 | 99.30 | 99.30 | 99.30 | 101.20 | 99.30 | - | - |
| Dec 18, 2025 | 99.30 | 99.30 | 99.30 | 101.20 | 99.30 | - | - |