A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica · Delayed Price · Currency is JMD 30.00
-1.50 (-4.76%)
At close: Jan 16, 2026
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | -4.76% | 200 |
| Jan 15, 2026 | 31.50 | 31.50 | 30.35 | 31.50 | 31.50 | 0.99% | 46 |
| Jan 14, 2026 | 31.19 | 31.19 | 30.35 | 31.19 | 31.19 | - | 17 |
| Jan 12, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 2.77% | 2 |
| Jan 9, 2026 | 30.35 | 31.50 | 30.35 | 30.35 | 30.35 | - | 33 |
| Jan 8, 2026 | 30.04 | 31.50 | 30.35 | 30.35 | 30.04 | -9.27% | 1,098 |
| Jan 7, 2026 | 33.11 | 33.45 | 33.45 | 33.45 | 33.11 | 7.21% | 314 |
| Jan 6, 2026 | 30.88 | 31.20 | 31.20 | 31.20 | 30.88 | 0.65% | 6 |
| Jan 5, 2026 | 30.68 | 31.20 | 31.00 | 31.00 | 30.68 | -7.07% | 2,238 |
| Dec 29, 2025 | 33.02 | 33.36 | 28.97 | 33.36 | 33.02 | 15.11% | 10,326 |
| Dec 24, 2025 | 28.68 | 29.99 | 28.98 | 28.98 | 28.68 | 3.50% | 2,130 |
| Dec 23, 2025 | 27.71 | 29.95 | 28.00 | 28.00 | 27.71 | -6.67% | 7,606 |
| Dec 22, 2025 | 29.69 | 30.00 | 30.00 | 30.00 | 29.69 | 6.88% | 329 |
| Dec 19, 2025 | 27.78 | 28.07 | 28.05 | 28.07 | 27.78 | -6.43% | 2,286 |
| Dec 18, 2025 | 29.69 | 30.00 | 30.00 | 30.00 | 29.69 | 7.14% | 329 |
| Dec 17, 2025 | 27.71 | 28.00 | 28.00 | 28.00 | 27.71 | -6.67% | 14,998 |
| Dec 15, 2025 | 29.69 | 30.01 | 30.00 | 30.00 | 29.69 | 10.70% | 10,309 |
| Dec 12, 2025 | 26.82 | 29.82 | 27.10 | 27.10 | 26.82 | 0.37% | 7,098 |
| Dec 11, 2025 | 26.72 | 27.99 | 27.00 | 27.00 | 26.72 | -14.29% | 626 |
| Dec 10, 2025 | 31.18 | 31.50 | 31.50 | 31.50 | 31.18 | - | 443 |
| Dec 8, 2025 | 31.18 | 31.50 | 31.50 | 31.50 | 31.18 | -5.66% | 41 |
| Dec 4, 2025 | 33.05 | 33.40 | 33.39 | 33.39 | 33.05 | 3.70% | 307 |
| Dec 3, 2025 | 31.87 | 32.20 | 32.20 | 32.20 | 31.87 | 15.00% | 110 |
| Dec 2, 2025 | 27.71 | 28.00 | 28.00 | 28.00 | 27.71 | 12.00% | 129 |
| Dec 1, 2025 | 24.74 | 33.50 | 25.00 | 25.00 | 24.74 | -24.70% | 1,942 |
| Nov 28, 2025 | 32.86 | 33.20 | 33.17 | 33.20 | 32.86 | 7.10% | 9,758 |
| Nov 27, 2025 | 30.68 | 31.10 | 31.00 | 31.00 | 30.68 | -0.32% | 99 |
| Nov 26, 2025 | 30.78 | 31.10 | 31.10 | 31.10 | 30.78 | -7.16% | 13 |
| Nov 25, 2025 | 33.16 | 33.54 | 31.00 | 33.50 | 33.16 | 4.75% | 311 |
| Nov 21, 2025 | 31.65 | 31.98 | 31.98 | 31.98 | 31.65 | 5.89% | 308 |
| Nov 20, 2025 | 29.89 | 30.45 | 30.20 | 30.20 | 29.89 | -9.96% | 500 |
| Nov 19, 2025 | 33.20 | 33.54 | 33.54 | 33.54 | 33.20 | -2.78% | 20 |
| Nov 17, 2025 | 34.15 | 34.50 | 34.50 | 34.50 | 34.15 | 11.29% | 15 |
| Nov 14, 2025 | 30.68 | 34.95 | 30.45 | 31.00 | 30.68 | 2.96% | 124 |
| Nov 13, 2025 | 29.80 | 35.00 | 30.10 | 30.11 | 29.80 | -16.36% | 851 |
| Nov 12, 2025 | 35.63 | 36.00 | 36.00 | 36.00 | 35.63 | - | 5 |
| Nov 10, 2025 | 35.63 | 36.00 | 36.00 | 36.00 | 35.63 | 3.15% | 111 |
| Nov 7, 2025 | 34.54 | 34.90 | 34.90 | 34.90 | 34.54 | 7.38% | 100 |
| Nov 6, 2025 | 32.17 | 33.15 | 32.50 | 32.50 | 32.17 | -7.14% | 54,481 |
| Nov 5, 2025 | 34.64 | 37.50 | 35.00 | 35.00 | 34.64 | -6.67% | 1,493 |
| Nov 4, 2025 | 37.12 | 38.00 | 35.00 | 37.50 | 37.12 | -1.32% | 359 |
| Oct 31, 2025 | 37.61 | 38.00 | 32.52 | 38.00 | 37.61 | -2.36% | 1,225 |
| Oct 23, 2025 | 38.52 | 38.92 | 38.92 | 38.92 | 38.52 | -0.05% | 5 |
| Oct 22, 2025 | 38.54 | 38.94 | 38.23 | 38.94 | 38.54 | -0.28% | 9 |
| Oct 21, 2025 | 38.65 | 39.10 | 32.00 | 39.05 | 38.65 | -0.10% | 12,349 |
| Oct 17, 2025 | 38.69 | 39.10 | 39.08 | 39.09 | 38.69 | -0.03% | 22,510 |
| Oct 16, 2025 | 38.70 | 39.10 | 39.07 | 39.10 | 38.70 | 4.91% | 27,237 |
| Oct 15, 2025 | 36.89 | 37.27 | 37.27 | 37.27 | 36.89 | 5.61% | 1,985 |
| Oct 14, 2025 | 34.93 | 35.29 | 34.99 | 35.29 | 34.93 | 0.74% | 6,894 |
| Oct 13, 2025 | 34.67 | 35.29 | 35.03 | 35.03 | 34.67 | -0.71% | 32 |