A.S. Bryden & Sons Holdings Limited (TTSE:ASBH)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.000
-0.050 (-4.76%)
At close: Nov 6, 2026
TTSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 25,000 |
| Nov 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 9,111 |
| Nov 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,445 |
| Nov 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 1,263 |
| Nov 2, 2026 | 1.00 | 1.15 | 1.15 | 1.00 | 1.00 | - | 30 |
| Oct 30, 2026 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | - | 23,245 |
| Oct 29, 2026 | 1.00 | 1.15 | 1.15 | 1.00 | 1.00 | - | 1 |
| Oct 28, 2026 | 1.00 | 1.12 | 1.00 | 1.00 | 1.00 | - | 1,702 |
| Oct 27, 2026 | 1.00 | 1.10 | 1.10 | 1.00 | 1.00 | - | 15 |
| Oct 26, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 56,860 |
| Oct 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 566 |
| Oct 22, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 7,833 |
| Oct 21, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 6,798 |
| Oct 20, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 13,723 |
| Oct 19, 2026 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 22,848 |
| Oct 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 9,000 |
| Oct 15, 2026 | 1.17 | 1.25 | 1.15 | 1.17 | 1.17 | -0.85% | 21,234 |
| Oct 14, 2026 | 1.18 | 1.28 | 1.15 | 1.18 | 1.18 | -8.53% | 18,031 |
| Oct 13, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 5,602 |
| Oct 12, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 36,046 |
| Oct 9, 2026 | 1.35 | 1.50 | 1.50 | 1.35 | 1.35 | - | 1 |
| Oct 8, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 15,000 |
| Oct 7, 2026 | 1.39 | 1.50 | 1.50 | 1.39 | 1.39 | - | 1 |
| Oct 6, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | - | 71,000 |
| Oct 5, 2026 | 1.39 | 1.50 | 1.50 | 1.39 | 1.39 | - | 21 |
| Oct 2, 2026 | 1.39 | 1.49 | 1.39 | 1.39 | 1.39 | -7.33% | 34,831 |
| Oct 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 399 |
| Sep 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 29, 2026 | 1.50 | 1.50 | 1.35 | 1.50 | 1.50 | - | 167 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,705 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.91% | 166 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 21, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -7.33% | 3,854 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 230 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 15 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.91% | 150 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 8, 2026 | 1.39 | 1.50 | 1.50 | 1.39 | 1.39 | - | 9 |
| Sep 7, 2026 | 1.39 | 1.50 | 1.39 | 1.39 | 1.39 | -7.33% | 13,388 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 479 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 85 |