A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica · Delayed Price · Currency is JMD 21.12
-3.67 (-14.80%)
At close: Sep 3, 2026
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 25.00 | 25.00 | 24.51 | 25.00 | 25.00 | 1.83% | 14,698 |
| Aug 14, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 4.47% | 2,730 |
| Aug 13, 2026 | 23.50 | 24.55 | 23.50 | 23.50 | 23.50 | -4.28% | 22,005 |
| Aug 12, 2026 | 24.55 | 24.55 | 24.00 | 24.55 | 24.55 | - | 27 |
| Aug 11, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 6.05% | 156 |
| Aug 10, 2026 | 23.15 | 24.55 | 23.13 | 23.15 | 23.15 | -5.70% | 322 |
| Aug 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.20% | 2 |
| Aug 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.70% | 187 |
| Aug 4, 2026 | 24.50 | 25.00 | 24.50 | 24.50 | 24.19 | -2.00% | 3,815 |
| Aug 3, 2026 | 25.00 | 25.75 | 24.00 | 25.00 | 24.68 | -7.41% | 941 |
| Jul 31, 2026 | 27.00 | 27.00 | 23.01 | 27.00 | 26.66 | 14.99% | 4,125 |
| Jul 30, 2026 | 23.48 | 23.48 | 23.47 | 23.48 | 23.18 | 0.04% | 2,576 |
| Jul 29, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.17 | - | 11 |
| Jul 28, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.17 | -0.09% | 351 |
| Jul 27, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.19 | - | 306 |
| Jul 24, 2026 | 23.49 | 23.49 | 23.00 | 23.49 | 23.19 | - | 43 |
| Jul 23, 2026 | 23.49 | 23.49 | 23.01 | 23.49 | 23.19 | 0.82% | 775 |
| Jul 21, 2026 | 23.30 | 23.31 | 23.30 | 23.30 | 23.00 | -1.23% | 88 |
| Jul 17, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.29 | - | 43 |
| Jul 16, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.29 | - | 10 |
| Jul 15, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.29 | -0.04% | 2,000 |
| Jul 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.30 | 0.43% | 7 |
| Jul 13, 2026 | 23.50 | 23.60 | 23.50 | 23.50 | 23.20 | - | 10,322 |
| Jul 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.20 | - | 130 |
| Jul 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.20 | 0.86% | 8,264 |
| Jul 8, 2026 | 23.30 | 24.15 | 23.30 | 23.30 | 23.00 | -0.85% | 6,551 |
| Jul 7, 2026 | 23.50 | 23.51 | 23.30 | 23.50 | 23.20 | -3.09% | 5,421 |
| Jul 6, 2026 | 24.25 | 24.25 | 22.12 | 24.25 | 23.94 | 4.53% | 10,505 |
| Jul 3, 2026 | 23.20 | 24.30 | 23.20 | 23.20 | 22.90 | -3.13% | 6,647 |
| Jul 2, 2026 | 23.95 | 24.35 | 23.95 | 23.95 | 23.65 | 8.32% | 17 |
| Jul 1, 2026 | 22.11 | 24.70 | 22.11 | 22.11 | 21.83 | -0.63% | 45 |
| Jun 30, 2026 | 22.25 | 24.00 | 21.95 | 22.25 | 21.97 | -7.29% | 37,862 |
| Jun 26, 2026 | 24.00 | 24.00 | 23.95 | 24.00 | 23.69 | - | 1,289 |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | - | 2,000 |
| Jun 24, 2026 | 24.00 | 24.01 | 24.00 | 24.00 | 23.69 | - | 8,199 |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 4.30% | 40 |
| Jun 22, 2026 | 23.01 | 26.50 | 23.01 | 23.01 | 22.72 | -7.22% | 201 |
| Jun 19, 2026 | 24.80 | 27.00 | 24.80 | 24.80 | 24.48 | 0.40% | 1,528 |