A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica · Delayed Price · Currency is JMD 15.00
0.00 (0.00%)
At close: Nov 9, 2026
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15.00 | 17.00 | 15.00 | 15.00 | 15.00 | - | 49,760 |
| Nov 6, 2026 | 15.00 | 16.07 | 15.00 | 15.00 | 15.00 | - | 62,476 |
| Nov 5, 2026 | 15.00 | 17.00 | 15.00 | 15.00 | 15.00 | -11.76% | 58,659 |
| Nov 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 104 |
| Nov 3, 2026 | 17.30 | 17.30 | 16.00 | 17.30 | 17.30 | 1.82% | 1,566 |
| Nov 2, 2026 | 16.99 | 16.99 | 16.85 | 16.99 | 16.99 | 1.86% | 332 |
| Oct 30, 2026 | 16.68 | 17.00 | 16.68 | 16.68 | 16.68 | 11.20% | 282 |
| Oct 29, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | - | 58,995 |
| Oct 28, 2026 | 15.00 | 17.98 | 15.00 | 15.00 | 15.00 | -6.25% | 1,254,829 |
| Oct 27, 2026 | 16.00 | 16.37 | 16.00 | 16.00 | 16.00 | - | 5,076 |
| Oct 23, 2026 | 16.00 | 16.37 | 16.00 | 16.00 | 16.00 | - | 23,809 |
| Oct 22, 2026 | 16.00 | 16.37 | 16.00 | 16.00 | 16.00 | -2.26% | 18,228 |
| Oct 21, 2026 | 16.37 | 16.38 | 15.85 | 16.37 | 16.37 | 2.31% | 38,705 |
| Oct 20, 2026 | 16.00 | 18.40 | 16.00 | 16.00 | 16.00 | -14.44% | 348,220 |
| Oct 16, 2026 | 18.70 | 18.70 | 16.00 | 18.70 | 18.70 | 8.03% | 36,255 |
| Oct 15, 2026 | 17.31 | 19.00 | 16.00 | 17.31 | 17.31 | 1.70% | 263,456 |
| Oct 14, 2026 | 17.02 | 17.99 | 17.02 | 17.02 | 17.02 | -10.37% | 16,165 |
| Oct 13, 2026 | 18.99 | 19.00 | 17.99 | 18.99 | 18.99 | 9.77% | 654 |
| Oct 12, 2026 | 17.30 | 19.00 | 17.30 | 17.30 | 17.30 | -0.80% | 60,220 |
| Oct 9, 2026 | 17.44 | 19.00 | 17.00 | 17.44 | 17.44 | 2.59% | 44,363 |
| Oct 8, 2026 | 17.00 | 19.00 | 17.00 | 17.00 | 17.00 | -0.12% | 130,539 |
| Oct 7, 2026 | 17.02 | 19.00 | 17.02 | 17.02 | 17.02 | -10.42% | 47,246 |
| Oct 6, 2026 | 19.00 | 19.00 | 18.65 | 19.00 | 19.00 | 1.93% | 30,347 |
| Oct 5, 2026 | 18.64 | 19.00 | 18.64 | 18.64 | 18.64 | -1.89% | 3,638 |
| Oct 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 6,342 |
| Oct 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 71,000 |
| Sep 30, 2026 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | - | 66,832 |
| Sep 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 153,096 |
| Sep 28, 2026 | 19.00 | 24.75 | 19.00 | 19.00 | 19.00 | -22.13% | 66,657 |
| Sep 25, 2026 | 24.40 | 24.40 | 22.00 | 24.40 | 24.40 | 16.19% | 774 |
| Sep 23, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -5.41% | 11,548 |
| Sep 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -9.20% | 6,433 |
| Sep 21, 2026 | 24.45 | 24.55 | 24.45 | 24.45 | 24.45 | 2.09% | 68 |
| Sep 18, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 13.61% | 38 |
| Sep 17, 2026 | 21.08 | 23.95 | 21.08 | 21.08 | 21.08 | -0.80% | 4 |
| Sep 14, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 27 |
| Sep 8, 2026 | 21.25 | 21.55 | 21.05 | 21.25 | 21.25 | -11.83% | 3,695 |
| Sep 7, 2026 | 24.10 | 24.10 | 21.55 | 24.10 | 24.10 | 14.11% | 99 |
| Sep 3, 2026 | 21.12 | 24.55 | 21.12 | 21.12 | 21.12 | -14.80% | 3,404 |
| Sep 2, 2026 | 24.79 | 25.00 | 24.79 | 24.79 | 24.79 | -0.84% | 167 |
| Sep 1, 2026 | 25.00 | 26.00 | 21.60 | 25.00 | 25.00 | 1.01% | 15,262 |
| Aug 31, 2026 | 24.75 | 24.81 | 24.75 | 24.75 | 24.75 | 0.81% | 407 |
| Aug 28, 2026 | 24.55 | 24.55 | 21.55 | 24.55 | 24.55 | -0.12% | 327 |
| Aug 27, 2026 | 24.58 | 24.58 | 24.00 | 24.58 | 24.58 | 4.91% | 247 |
| Aug 26, 2026 | 23.43 | 23.43 | 21.35 | 23.43 | 23.43 | -6.20% | 672 |
| Aug 24, 2026 | 24.98 | 24.98 | 20.84 | 24.98 | 24.98 | -0.08% | 18,069 |
| Aug 21, 2026 | 25.00 | 25.00 | 23.16 | 25.00 | 25.00 | 0.08% | 929 |
| Aug 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 15 |
| Aug 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 11 |
| Aug 18, 2026 | 24.98 | 24.98 | 24.75 | 24.98 | 24.98 | -0.08% | 1,803 |