A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica · Delayed Price · Currency is JMD 31.11
-2.89 (-8.50%)
At close: Oct 6, 2025
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 31.11 | 37.40 | 31.11 | 31.11 | 31.11 | -8.50% | 5,025 |
| Oct 3, 2025 | 34.00 | 37.97 | 31.10 | 34.00 | 34.00 | -15.00% | 1,805 |
| Oct 2, 2025 | 40.00 | 40.00 | 34.70 | 40.00 | 40.00 | 14.29% | 53,835 |
| Oct 1, 2025 | 35.00 | 35.00 | 30.00 | 35.00 | 35.00 | 16.67% | 26,214 |
| Sep 30, 2025 | 30.00 | 32.00 | 26.60 | 30.00 | 30.00 | 1.35% | 54,954 |
| Sep 29, 2025 | 29.60 | 30.00 | 28.50 | 29.60 | 29.60 | -4.21% | 6,393 |
| Sep 26, 2025 | 30.90 | 30.93 | 29.00 | 30.90 | 30.90 | 8.04% | 17,380 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 300 |
| Sep 23, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 11,000 |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4 |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 13.59% | 30 |
| Sep 18, 2025 | 24.65 | 29.00 | 24.65 | 24.65 | 24.65 | -17.00% | 2,607 |
| Sep 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 163 |
| Sep 16, 2025 | 29.70 | 29.70 | 25.61 | 29.70 | 29.70 | 15.07% | 2,656 |
| Sep 12, 2025 | 25.81 | 25.81 | 25.80 | 25.81 | 25.81 | 0.82% | 2,603 |
| Sep 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1,586 |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -14.67% | 5 |
| Sep 8, 2025 | 30.00 | 30.00 | 27.90 | 30.00 | 30.00 | 7.18% | 51,264 |
| Sep 5, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 60 |
| Sep 4, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 11.96% | 209 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.71% | 308 |
| Sep 2, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | 18.04% | 26 |
| Sep 1, 2025 | 23.72 | 26.50 | 23.72 | 23.72 | 23.72 | -20.93% | 1,000 |
| Aug 29, 2025 | 30.00 | 30.00 | 26.49 | 30.00 | 30.00 | 20.00% | 23,107 |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 3,014 |
| Aug 27, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 2.04% | 10,000 |
| Aug 26, 2025 | 26.46 | 26.46 | 25.15 | 26.46 | 26.46 | 1.77% | 77,152 |
| Aug 25, 2025 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 2,798 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 6.25% | 200 |
| Aug 21, 2025 | 24.00 | 25.50 | 24.00 | 24.00 | 24.00 | -5.88% | 8,090 |
| Aug 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 6,250 |
| Aug 15, 2025 | 26.00 | 26.24 | 26.00 | 26.00 | 26.00 | -0.76% | 223 |
| Aug 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 111 |
| Aug 13, 2025 | 26.20 | 26.24 | 22.30 | 26.20 | 26.20 | 9.17% | 962 |
| Aug 12, 2025 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | 7.87% | 312 |
| Aug 11, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -15.24% | 341 |
| Aug 8, 2025 | 26.25 | 26.25 | 22.00 | 26.25 | 26.25 | - | 510 |
| Aug 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 100 |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.48% | 23 |
| Aug 4, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.19% | 1,044 |
| Jul 30, 2025 | 26.40 | 26.40 | 24.43 | 26.40 | 26.40 | -0.23% | 608 |
| Jul 29, 2025 | 26.46 | 26.49 | 26.46 | 26.46 | 26.46 | 5.84% | 132 |
| Jul 28, 2025 | 25.00 | 26.26 | 25.00 | 25.00 | 25.00 | 2.33% | 589 |
| Jul 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -6.97% | 22 |
| Jul 24, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 7.49% | 192 |
| Jul 23, 2025 | 24.43 | 26.26 | 24.43 | 24.43 | 24.43 | -6.97% | 1,977 |
| Jul 22, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 28.10% | 5 |
| Jul 21, 2025 | 20.50 | 23.00 | 20.50 | 20.50 | 20.50 | -10.28% | 1,918 |
| Jul 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | 31 |
| Jul 11, 2025 | 23.00 | 25.00 | 22.81 | 23.00 | 23.00 | -13.17% | 810 |