A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica · Delayed Price · Currency is JMD 26.00
+0.50 (1.96%)
At close: Aug 25, 2025
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.04% | 205 |
| Jul 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 51 |
| Jul 4, 2025 | 26.50 | 26.50 | 25.80 | 26.50 | 26.50 | - | 439 |
| Jul 3, 2025 | 26.50 | 26.50 | 24.15 | 26.50 | 26.50 | 9.64% | 541 |
| Jul 2, 2025 | 23.86 | 24.17 | 23.00 | 24.17 | 23.86 | 20.85% | 4,974 |
| Jul 1, 2025 | 19.74 | 24.25 | 20.00 | 20.00 | 19.74 | -16.67% | 20,000 |
| Jun 30, 2025 | 23.69 | 25.03 | 24.00 | 24.00 | 23.69 | -4.00% | 3,463 |
| Jun 27, 2025 | 24.68 | 25.05 | 25.00 | 25.00 | 24.68 | -0.20% | 3,323 |
| Jun 26, 2025 | 24.73 | 25.05 | 25.00 | 25.05 | 24.73 | - | 1,004 |
| Jun 25, 2025 | 24.73 | 25.05 | 25.05 | 25.05 | 24.73 | - | 661 |
| Jun 24, 2025 | 24.73 | 25.05 | 25.05 | 25.05 | 24.73 | 0.20% | 59 |
| Jun 23, 2025 | 24.68 | 26.00 | 25.00 | 25.00 | 24.68 | -7.41% | 1,815 |
| Jun 20, 2025 | 26.65 | 27.00 | 26.00 | 27.00 | 26.65 | - | 10,005 |
| Jun 19, 2025 | 26.65 | 27.00 | 24.30 | 27.00 | 26.65 | - | 10,010 |
| Jun 18, 2025 | 26.65 | 27.00 | 27.00 | 27.00 | 26.65 | - | 2 |
| Jun 17, 2025 | 26.65 | 27.00 | 25.80 | 27.00 | 26.65 | 3.85% | 10,032 |
| Jun 16, 2025 | 25.66 | 26.00 | 26.00 | 26.00 | 25.66 | 2.77% | 136 |
| Jun 13, 2025 | 24.97 | 26.00 | 25.30 | 25.30 | 24.97 | -2.69% | 5,438 |
| Jun 12, 2025 | 25.66 | 26.00 | 26.00 | 26.00 | 25.66 | -0.19% | 1,710 |
| Jun 11, 2025 | 25.71 | 26.05 | 26.00 | 26.05 | 25.71 | -3.52% | 301 |
| Jun 10, 2025 | 26.65 | 27.00 | 27.00 | 27.00 | 26.65 | 7.96% | 301 |
| Jun 9, 2025 | 24.69 | 25.40 | 25.01 | 25.01 | 24.69 | -15.51% | 170 |
| Jun 6, 2025 | 29.22 | 29.94 | 29.60 | 29.60 | 29.22 | 18.40% | 6 |
| Jun 4, 2025 | 24.68 | 28.00 | 25.00 | 25.00 | 24.68 | 3.91% | 40 |
| Jun 3, 2025 | 23.75 | 28.86 | 24.06 | 24.06 | 23.75 | -19.64% | 335 |