Skip to main content
A Brown Company, Inc. (PSE:BRN)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.910
-0.020 (-2.15%)
At close: Dec 5, 2025

A Brown Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.930.930.890.910.91-2.15%1,808,000
Dec 4, 20250.930.940.930.930.93-2,428,000
Dec 3, 20250.930.950.930.930.93-2.11%1,044,000
Dec 2, 20250.940.960.940.950.951.06%2,434,000
Dec 1, 20250.950.960.940.940.94-1.05%1,625,000
Nov 28, 20250.940.970.940.950.951.06%4,592,000
Nov 27, 20250.950.960.900.940.94-1.05%393,000
Nov 26, 20250.940.950.920.950.951.06%327,000
Nov 25, 20250.890.940.890.940.944.44%2,016,000
Nov 24, 20250.960.960.900.900.90-6.25%2,488,000
Nov 21, 20250.950.970.950.960.961.05%1,407,000
Nov 20, 20250.920.970.910.950.953.26%5,830,000
Nov 19, 20250.870.920.850.920.926.98%5,928,000
Nov 18, 20250.800.880.800.860.867.50%4,614,000
Nov 17, 20250.750.830.720.800.8011.11%3,907,000
Nov 14, 20250.600.760.580.720.7220.00%3,552,000
Nov 13, 20250.630.630.600.600.603.45%47,000
Nov 12, 20250.580.580.580.580.58-1.69%31,000
Nov 11, 20250.590.590.590.590.59-17,000
Nov 10, 20250.600.600.590.590.59-1.67%15,000
Nov 7, 20250.610.610.600.600.60-4.76%63,000
Nov 6, 20250.630.630.630.630.63--
Nov 5, 20250.630.630.630.630.63-4,000
Nov 4, 20250.640.640.630.630.63-30,000
Nov 3, 20250.560.650.560.630.6326.00%222,000
Oct 30, 20250.660.670.500.500.50-25.37%449,000
Oct 29, 20250.690.700.650.670.67-2.90%241,000
Oct 28, 20250.890.890.640.690.6913.11%388,000
Oct 24, 20250.610.610.610.610.61--
Oct 23, 20250.610.610.610.610.61-1,000
Oct 22, 20250.600.610.600.610.61-3.17%10,000
Oct 21, 20250.630.630.620.630.63-28,000
Oct 20, 20250.610.630.600.630.635.00%562,000
Oct 17, 20250.600.600.600.600.601.69%403,000
Oct 16, 20250.590.590.590.590.59--
Oct 15, 20250.600.600.590.590.59-4.84%171,000
Oct 14, 20250.620.620.620.620.62-43,000
Oct 13, 20250.620.620.590.620.62-75,000
Oct 10, 20250.620.620.620.620.62--
Oct 9, 20250.620.620.620.620.623.33%3,000
Oct 8, 20250.620.630.590.600.60-3.23%126,000
Oct 7, 20250.610.620.600.620.621.64%174,000
Oct 6, 20250.630.630.610.610.61-1.61%32,000
Oct 3, 20250.600.620.600.620.623.33%30,000
Oct 2, 20250.650.660.600.600.60-1.64%365,000
Oct 1, 20250.670.670.610.610.61-8.96%127,000
Sep 30, 20250.650.680.600.670.6711.67%838,000
Sep 29, 20250.600.650.600.600.60-1.64%44,000
Sep 26, 20250.610.630.610.610.61-317,000
Sep 25, 20250.660.660.600.610.61-8.96%1,251,000
Sep 24, 20250.670.670.670.670.67-52,000
Sep 23, 20250.680.680.670.670.67-24,000
Sep 22, 20250.670.700.670.670.67-2.90%221,000
Sep 19, 20250.690.700.680.690.691.47%155,000
Sep 18, 20250.680.680.680.680.68-2.86%1,000
Sep 17, 20250.700.710.680.700.70-411,000
Sep 16, 20250.700.710.700.700.70-145,000
Sep 15, 20250.660.740.650.700.706.06%248,000
Sep 12, 20250.720.720.660.660.66-2.94%275,000
Sep 11, 20250.680.680.680.680.68-5.56%10,000
Sep 10, 20250.720.720.650.720.72-38,000
Sep 9, 20250.720.720.720.720.721.41%4,000
Sep 8, 20250.730.730.710.710.71-2.74%3,000
Sep 5, 20250.730.730.730.730.734.29%2,000
Sep 4, 20250.740.740.700.700.70-5.41%392,000
Sep 3, 20250.740.740.740.740.74--
Sep 2, 20250.740.740.740.740.74--
Sep 1, 20250.760.760.710.740.74-2.63%433,000
Aug 29, 20250.760.760.760.760.76-55,000
Aug 28, 20250.760.760.760.760.761.33%1,000
Aug 27, 20250.670.750.670.750.75-2.60%4,000
Aug 26, 20250.770.770.750.770.771.32%55,000
Aug 22, 20250.760.760.730.760.76-33,000
Aug 20, 20250.760.760.730.760.764.11%4,000
Aug 19, 20250.680.730.680.730.734.29%272,000
Aug 18, 20250.700.720.700.700.702.94%42,000
Aug 15, 20250.760.760.660.680.68-6.85%1,008,000
Aug 14, 20250.740.770.730.730.73-5.19%700,000
Aug 13, 20250.750.770.750.770.77-374,000
Aug 12, 20250.770.770.750.770.77-329,000
Aug 11, 20250.740.780.740.770.774.05%509,000
Aug 8, 20250.760.760.740.740.74-1.33%218,000
Aug 7, 20250.750.780.750.750.75-3.85%648,000
Aug 6, 20250.760.780.750.780.782.63%736,000
Aug 5, 20250.760.790.720.760.76-1,826,000
Aug 4, 20250.700.790.700.760.768.57%4,259,000
Aug 1, 20250.690.710.690.700.701.45%450,000
Jul 31, 20250.670.710.670.690.69-1,104,000
Jul 30, 20250.680.690.660.690.671.47%375,000
Jul 29, 20250.650.680.650.680.664.62%540,000
Jul 28, 20250.680.690.650.650.63-2.99%964,000
Jul 25, 20250.680.680.640.670.65-1.47%348,000
Jul 24, 20250.680.680.660.680.663.03%41,000
Jul 23, 20250.690.690.650.660.64-4.35%453,000
Jul 22, 20250.650.690.650.690.676.15%116,000
Jul 21, 20250.650.690.650.650.63-276,000
Jul 18, 20250.590.650.580.650.6310.17%1,204,000
Jul 17, 20250.700.700.550.590.57-15.71%4,633,000
Jul 16, 20250.710.710.680.700.67-86,000
Jul 15, 20250.720.730.680.700.67-2.78%839,000