A Brown Company, Inc. (PSE:BRN)
Philippines
· Delayed Price · Currency is PHP 0.770
+0.010 (1.32%)
At close: Apr 28, 2026
A Brown Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 33,000 |
| Apr 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 11,000 |
| Apr 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 5,000 |
| Apr 23, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 30,000 |
| Apr 22, 2026 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -2.50% | 524,000 |
| Apr 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 112,000 |
| Apr 20, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 35,000 |
| Apr 17, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 313,000 |
| Apr 16, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 31,000 |
| Apr 15, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.94% | 63,000 |
| Apr 14, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -4.71% | 53,000 |
| Apr 13, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 21,000 |
| Apr 10, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | - | 57,000 |
| Apr 8, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 25,000 |
| Apr 7, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | - | 51,000 |
| Apr 6, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 62,000 |
| Apr 1, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | - | 47,000 |
| Mar 31, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 208,000 |
| Mar 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4,000 |
| Mar 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 10,000 |
| Mar 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 25, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.61% | 11,000 |
| Mar 24, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.49% | 59,000 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -5.49% | 15,000 |
| Mar 19, 2026 | 0.84 | 0.92 | 0.84 | 0.91 | 0.91 | 8.33% | 4,000 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 2,000 |
| Mar 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 8,000 |
| Mar 13, 2026 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | - | 59,000 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 289,000 |
| Mar 11, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 13,000 |
| Mar 10, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 4.49% | 55,000 |
| Mar 9, 2026 | 0.89 | 0.94 | 0.89 | 0.89 | 0.89 | - | 120,000 |
| Mar 6, 2026 | 0.92 | 0.94 | 0.89 | 0.89 | 0.89 | -4.30% | 495,000 |
| Mar 5, 2026 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -3.12% | 267,000 |
| Mar 4, 2026 | 0.97 | 0.99 | 0.92 | 0.96 | 0.96 | -2.04% | 625,000 |
| Mar 3, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 878,000 |
| Mar 2, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.00% | 30,000 |
| 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 |
| Dec 11, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 1,824,000 |
| Dec 10, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 713,000 |
| Dec 9, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 1,614,000 |
| Dec 5, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -2.15% | 1,808,000 |
| Dec 4, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 2,428,000 |
| Dec 3, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 1,044,000 |
| Dec 2, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 2,434,000 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 1,625,000 |
| Nov 28, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 4,592,000 |
| Nov 27, 2025 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | -1.05% | 393,000 |
| Nov 26, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 327,000 |
| Nov 25, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 4.44% | 2,016,000 |