A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica · Delayed Price · Currency is JMD 22.25
-2.77 (-11.07%)
At close: May 22, 2026
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.25 | 28.00 | 22.25 | 22.25 | 22.25 | -11.07% | 9,562 |
| May 21, 2026 | 25.02 | 28.00 | 25.02 | 25.02 | 25.02 | -10.64% | 19,160 |
| May 20, 2026 | 28.00 | 28.00 | 26.66 | 28.00 | 28.00 | - | 1,028 |
| May 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 33 |
| May 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 259 |
| May 15, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 2,159 |
| May 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.82% | 53 |
| May 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 5.73% | 300,005 |
| May 11, 2026 | 26.01 | 28.76 | 26.01 | 26.01 | 26.01 | -9.59% | 7 |
| May 8, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.62% | 1 |
| May 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 5 |
| May 6, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 14.56% | 110 |
| May 5, 2026 | 25.27 | 28.95 | 25.27 | 25.27 | 25.27 | 0.12% | 768 |
| May 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 1,553 |
| May 1, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.72% | 6,774 |
| Apr 30, 2026 | 25.06 | 29.45 | 25.06 | 25.06 | 25.06 | -14.91% | 2,876 |
| Apr 29, 2026 | 29.45 | 29.48 | 29.45 | 29.45 | 29.45 | 15.44% | 73 |
| Apr 27, 2026 | 25.51 | 29.48 | 25.51 | 25.51 | 25.51 | -13.38% | 510 |
| Apr 24, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 168 |
| Apr 23, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.10% | 25 |
| Apr 20, 2026 | 29.48 | 29.48 | 29.46 | 29.48 | 29.48 | 9.19% | 350 |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 6.72% | 40 |
| Apr 16, 2026 | 25.30 | 25.72 | 25.30 | 25.30 | 25.30 | -2.69% | 9,000 |
| Apr 15, 2026 | 26.00 | 26.18 | 26.00 | 26.00 | 26.00 | - | 6,000 |
| Apr 14, 2026 | 26.00 | 27.01 | 26.00 | 26.00 | 26.00 | -0.95% | 2,860 |
| Apr 13, 2026 | 26.25 | 27.51 | 26.25 | 26.25 | 26.25 | -10.96% | 1,012 |
| Apr 10, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - | 135 |
| Apr 9, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - | 12 |
| Apr 8, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 6.85% | 2 |
| Apr 7, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.04% | 35 |
| Apr 2, 2026 | 27.60 | 29.95 | 27.58 | 27.60 | 27.60 | -5.80% | 3,657 |
| Apr 1, 2026 | 29.30 | 29.30 | 28.50 | 29.30 | 29.30 | - | 3,488 |
| Mar 31, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.33% | 1,006 |
| Mar 25, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 753 |
| Mar 24, 2026 | 29.00 | 29.58 | 29.00 | 29.00 | 29.00 | -1.96% | 35 |
| Mar 23, 2026 | 29.58 | 29.95 | 29.58 | 29.58 | 29.58 | -1.40% | 8,467 |
| Mar 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 251 |
| Mar 18, 2026 | 29.00 | 30.43 | 29.00 | 29.00 | 29.00 | -3.33% | 2,147 |
| Mar 17, 2026 | 30.00 | 30.43 | 28.00 | 30.00 | 30.00 | -1.41% | 7,820 |
| Mar 16, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 10.65% | 80 |
| Mar 13, 2026 | 27.50 | 30.50 | 27.50 | 27.50 | 27.50 | -11.00% | 3,304 |
| Mar 12, 2026 | 30.90 | 31.00 | 27.50 | 30.90 | 30.90 | 12.32% | 15,997 |
| Mar 11, 2026 | 27.51 | 27.65 | 27.51 | 27.51 | 27.51 | -13.54% | 2,395 |
| Mar 10, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - | 130 |
| Mar 9, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 17.33% | 30 |
| Mar 6, 2026 | 27.12 | 30.00 | 27.12 | 27.12 | 27.12 | -14.72% | 250 |
| Mar 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.59% | 3 |
| Mar 3, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.48% | 15 |
| Mar 2, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.22% | 103 |
| Feb 27, 2026 | 32.40 | 32.47 | 32.40 | 32.40 | 32.40 | -0.18% | 614 |