A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica
· Delayed Price · Currency is JMD 27.12
-4.68 (-14.72%)
At close: Mar 6, 2026
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 32.46 | 32.46 | 29.51 | 32.46 | 32.46 | - | 77 |
| Feb 25, 2026 | 32.46 | 32.47 | 32.46 | 32.46 | 32.46 | 9.85% | 1,233 |
| Feb 23, 2026 | 29.55 | 32.47 | 29.55 | 29.55 | 29.55 | -8.88% | 73 |
| Feb 20, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.12% | 51 |
| Feb 19, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - | 100 |
| Feb 17, 2026 | 32.47 | 32.48 | 32.47 | 32.47 | 32.47 | 4.74% | 64 |
| Feb 16, 2026 | 31.00 | 33.90 | 29.70 | 31.00 | 31.00 | 3.33% | 284,322 |
| Feb 13, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | 1.01% | 2,206 |
| Feb 12, 2026 | 29.70 | 30.00 | 29.60 | 29.70 | 29.70 | -1.00% | 938 |
| Feb 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 5,589 |
| Feb 10, 2026 | 30.60 | 33.85 | 30.60 | 30.60 | 30.60 | -9.81% | 55 |
| Feb 9, 2026 | 33.93 | 33.93 | 33.90 | 33.93 | 33.93 | -0.50% | 1,184 |
| Feb 6, 2026 | 34.10 | 34.10 | 33.97 | 34.10 | 34.10 | 0.38% | 1,200 |
| Feb 5, 2026 | 33.97 | 33.97 | 30.50 | 33.97 | 33.97 | 11.38% | 100 |
| Feb 3, 2026 | 30.50 | 33.97 | 30.50 | 30.50 | 30.50 | -10.21% | 85 |
| Feb 2, 2026 | 33.97 | 34.00 | 33.97 | 33.97 | 33.97 | -0.09% | 1,513 |
| Jan 30, 2026 | 34.00 | 34.00 | 26.94 | 34.00 | 34.00 | -0.29% | 7,604 |
| Jan 29, 2026 | 34.10 | 34.10 | 31.31 | 34.10 | 34.10 | 9.29% | 199 |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | 1 |
| Jan 27, 2026 | 32.00 | 32.00 | 31.98 | 32.00 | 32.00 | - | 70 |
| Jan 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 31 |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 174 |
| Jan 22, 2026 | 32.00 | 32.00 | 31.20 | 32.00 | 32.00 | 2.56% | 9 |
| Jan 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 331 |
| Jan 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 6,121 |
| Jan 19, 2026 | 31.20 | 34.60 | 31.20 | 31.20 | 31.20 | 4.00% | 1,016 |
| Jan 16, 2026 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | -4.76% | 200 |
| Jan 15, 2026 | 31.50 | 31.50 | 30.35 | 31.50 | 31.50 | 0.99% | 46 |
| Jan 14, 2026 | 31.19 | 31.19 | 30.35 | 31.19 | 31.19 | - | 17 |
| Jan 12, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 2.77% | 2 |
| Jan 9, 2026 | 30.35 | 31.50 | 30.35 | 30.35 | 30.35 | - | 33 |
| Jan 8, 2026 | 30.04 | 31.50 | 30.35 | 30.35 | 30.04 | -9.27% | 1,098 |
| Jan 7, 2026 | 33.11 | 33.45 | 33.45 | 33.45 | 33.11 | 7.21% | 314 |
| Jan 6, 2026 | 30.88 | 31.20 | 31.20 | 31.20 | 30.88 | 0.65% | 6 |
| Jan 5, 2026 | 30.68 | 31.20 | 31.00 | 31.00 | 30.68 | -7.07% | 2,238 |
| Dec 29, 2025 | 33.02 | 33.36 | 28.97 | 33.36 | 33.02 | 15.11% | 10,326 |
| Dec 24, 2025 | 28.68 | 29.99 | 28.98 | 28.98 | 28.68 | 3.50% | 2,130 |
| Dec 23, 2025 | 27.71 | 29.95 | 28.00 | 28.00 | 27.71 | -6.67% | 7,606 |
| Dec 22, 2025 | 29.69 | 30.00 | 30.00 | 30.00 | 29.69 | 6.88% | 329 |
| Dec 19, 2025 | 27.78 | 28.07 | 28.05 | 28.07 | 27.78 | -6.43% | 2,286 |
| Dec 18, 2025 | 29.69 | 30.00 | 30.00 | 30.00 | 29.69 | 7.14% | 329 |
| Dec 17, 2025 | 27.71 | 28.00 | 28.00 | 28.00 | 27.71 | -6.67% | 14,998 |
| Dec 15, 2025 | 29.69 | 30.01 | 30.00 | 30.00 | 29.69 | 10.70% | 10,309 |
| Dec 12, 2025 | 26.82 | 29.82 | 27.10 | 27.10 | 26.82 | 0.37% | 7,098 |
| Dec 11, 2025 | 26.72 | 27.99 | 27.00 | 27.00 | 26.72 | -14.29% | 626 |
| Dec 10, 2025 | 31.18 | 31.50 | 31.50 | 31.50 | 31.18 | - | 443 |
| Dec 8, 2025 | 31.18 | 31.50 | 31.50 | 31.50 | 31.18 | -5.66% | 41 |
| Dec 4, 2025 | 33.05 | 33.40 | 33.39 | 33.39 | 33.05 | 3.70% | 307 |
| Dec 3, 2025 | 31.87 | 32.20 | 32.20 | 32.20 | 31.87 | 15.00% | 110 |
| Dec 2, 2025 | 27.71 | 28.00 | 28.00 | 28.00 | 27.71 | 12.00% | 129 |
| Dec 1, 2025 | 24.74 | 33.50 | 25.00 | 25.00 | 24.74 | -24.70% | 1,942 |
| Nov 28, 2025 | 32.86 | 33.20 | 33.17 | 33.20 | 32.86 | 7.10% | 9,758 |
| Nov 27, 2025 | 30.68 | 31.10 | 31.00 | 31.00 | 30.68 | -0.32% | 99 |
| Nov 26, 2025 | 30.78 | 31.10 | 31.10 | 31.10 | 30.78 | -7.16% | 13 |
| Nov 25, 2025 | 33.16 | 33.54 | 31.00 | 33.50 | 33.16 | 4.75% | 311 |
| Nov 21, 2025 | 31.65 | 31.98 | 31.98 | 31.98 | 31.65 | 5.89% | 308 |
| Nov 20, 2025 | 29.89 | 30.45 | 30.20 | 30.20 | 29.89 | -9.96% | 500 |
| Nov 19, 2025 | 33.20 | 33.54 | 33.54 | 33.54 | 33.20 | -2.78% | 20 |
| Nov 17, 2025 | 34.15 | 34.50 | 34.50 | 34.50 | 34.15 | 11.29% | 15 |
| Nov 14, 2025 | 30.68 | 34.95 | 30.45 | 31.00 | 30.68 | 2.96% | 124 |
| Nov 13, 2025 | 29.80 | 35.00 | 30.10 | 30.11 | 29.80 | -16.36% | 851 |
| Nov 12, 2025 | 35.63 | 36.00 | 36.00 | 36.00 | 35.63 | - | 5 |
| Nov 10, 2025 | 35.63 | 36.00 | 36.00 | 36.00 | 35.63 | 3.15% | 111 |
| Nov 7, 2025 | 34.54 | 34.90 | 34.90 | 34.90 | 34.54 | 7.38% | 100 |
| Nov 6, 2025 | 32.17 | 33.15 | 32.50 | 32.50 | 32.17 | -7.14% | 54,481 |
| Nov 5, 2025 | 34.64 | 37.50 | 35.00 | 35.00 | 34.64 | -6.67% | 1,493 |
| Nov 4, 2025 | 37.12 | 38.00 | 35.00 | 37.50 | 37.12 | -1.32% | 359 |
| Oct 31, 2025 | 37.61 | 38.00 | 32.52 | 38.00 | 37.61 | -2.36% | 1,225 |
| Oct 23, 2025 | 38.52 | 38.92 | 38.92 | 38.92 | 38.52 | -0.05% | 5 |
| Oct 22, 2025 | 38.54 | 38.94 | 38.23 | 38.94 | 38.54 | -0.28% | 9 |
| Oct 21, 2025 | 38.65 | 39.10 | 32.00 | 39.05 | 38.65 | -0.10% | 12,349 |
| Oct 17, 2025 | 38.69 | 39.10 | 39.08 | 39.09 | 38.69 | -0.03% | 22,510 |
| Oct 16, 2025 | 38.70 | 39.10 | 39.07 | 39.10 | 38.70 | 4.91% | 27,237 |
| Oct 15, 2025 | 36.89 | 37.27 | 37.27 | 37.27 | 36.89 | 5.61% | 1,985 |
| Oct 14, 2025 | 34.93 | 35.29 | 34.99 | 35.29 | 34.93 | 0.74% | 6,894 |
| Oct 13, 2025 | 34.67 | 35.29 | 35.03 | 35.03 | 34.67 | -0.71% | 32 |
| Oct 10, 2025 | 34.92 | 35.28 | 34.97 | 35.28 | 34.92 | 10.08% | 12,641 |
| Oct 9, 2025 | 31.72 | 32.12 | 32.00 | 32.05 | 31.72 | 0.16% | 16,470 |
| Oct 8, 2025 | 31.67 | 32.02 | 30.00 | 32.00 | 31.67 | -10.66% | 46,213 |
| Oct 7, 2025 | 35.45 | 35.82 | 31.15 | 35.82 | 35.45 | 15.14% | 30,327 |
| Oct 6, 2025 | 30.79 | 37.40 | 31.11 | 31.11 | 30.79 | -8.50% | 5,025 |
| Oct 3, 2025 | 33.65 | 37.97 | 31.10 | 34.00 | 33.65 | -15.00% | 1,805 |
| Oct 2, 2025 | 39.59 | 40.00 | 34.70 | 40.00 | 39.59 | 14.29% | 53,835 |
| Oct 1, 2025 | 34.64 | 35.00 | 30.00 | 35.00 | 34.64 | 16.67% | 26,214 |
| Sep 30, 2025 | 29.69 | 32.00 | 26.60 | 30.00 | 29.69 | 1.35% | 54,954 |
| Sep 29, 2025 | 29.30 | 30.00 | 28.50 | 29.60 | 29.30 | -4.21% | 6,393 |
| Sep 26, 2025 | 30.58 | 30.93 | 29.00 | 30.90 | 30.58 | 8.04% | 17,380 |
| Sep 25, 2025 | 28.31 | 28.60 | 28.60 | 28.60 | 28.31 | -1.38% | 300 |
| Sep 23, 2025 | 28.70 | 29.00 | 28.00 | 29.00 | 28.70 | 3.57% | 11,000 |
| Sep 22, 2025 | 27.71 | 28.00 | 28.00 | 28.00 | 27.71 | - | 4 |
| Sep 19, 2025 | 27.71 | 28.00 | 28.00 | 28.00 | 27.71 | 13.59% | 30 |
| Sep 18, 2025 | 24.40 | 29.00 | 24.65 | 24.65 | 24.40 | -17.00% | 2,607 |
| Sep 17, 2025 | 29.40 | 29.70 | 29.70 | 29.70 | 29.40 | - | 163 |
| Sep 16, 2025 | 29.40 | 29.70 | 25.61 | 29.70 | 29.40 | 15.07% | 2,656 |
| Sep 12, 2025 | 25.55 | 25.81 | 25.80 | 25.81 | 25.55 | 0.82% | 2,603 |