A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica · Delayed Price · Currency is JMD 18.70
+1.39 (8.03%)
At close: Oct 16, 2026
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |