A.S. Bryden & Sons Holdings Limited (JMSE:ASBH)
Jamaica
· Delayed Price · Currency is JMD 33.39
+1.19 (3.70%)
At close: Dec 4, 2025
JMSE:ASBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.39 | 33.40 | 33.39 | 33.39 | 33.39 | 3.70% | 307 |
| Dec 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 15.00% | 110 |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 12.00% | 129 |
| Dec 1, 2025 | 25.00 | 33.50 | 25.00 | 25.00 | 25.00 | -24.70% | 1,942 |
| Nov 28, 2025 | 33.20 | 33.20 | 33.17 | 33.20 | 33.20 | 7.10% | 9,758 |
| Nov 27, 2025 | 31.00 | 31.10 | 31.00 | 31.00 | 31.00 | -0.32% | 99 |
| Nov 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -7.16% | 13 |
| Nov 25, 2025 | 33.50 | 33.54 | 31.00 | 33.50 | 33.50 | 4.75% | 311 |
| Nov 21, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 5.89% | 308 |
| Nov 20, 2025 | 30.20 | 30.45 | 30.20 | 30.20 | 30.20 | -9.96% | 500 |
| Nov 19, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -2.78% | 20 |
| Nov 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 11.29% | 15 |
| Nov 14, 2025 | 31.00 | 34.95 | 30.45 | 31.00 | 31.00 | 2.96% | 124 |
| Nov 13, 2025 | 30.11 | 35.00 | 30.10 | 30.11 | 30.11 | -16.36% | 851 |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 5 |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.15% | 111 |
| Nov 7, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 7.38% | 100 |
| Nov 6, 2025 | 32.50 | 33.15 | 32.50 | 32.50 | 32.50 | -7.14% | 54,481 |
| Nov 5, 2025 | 35.00 | 37.50 | 35.00 | 35.00 | 35.00 | -6.67% | 1,493 |
| Nov 4, 2025 | 37.50 | 38.00 | 35.00 | 37.50 | 37.50 | -1.32% | 359 |
| Oct 31, 2025 | 38.00 | 38.00 | 32.52 | 38.00 | 38.00 | -2.36% | 1,225 |
| Oct 23, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.05% | 5 |
| Oct 22, 2025 | 38.94 | 38.94 | 38.23 | 38.94 | 38.94 | -0.28% | 9 |
| Oct 21, 2025 | 39.05 | 39.10 | 32.00 | 39.05 | 39.05 | -0.10% | 12,349 |
| Oct 17, 2025 | 39.09 | 39.10 | 39.08 | 39.09 | 39.09 | -0.03% | 22,510 |
| Oct 16, 2025 | 39.10 | 39.10 | 39.07 | 39.10 | 39.10 | 4.91% | 27,237 |
| Oct 15, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 5.61% | 1,985 |
| Oct 14, 2025 | 35.29 | 35.29 | 34.99 | 35.29 | 35.29 | 0.74% | 6,894 |
| Oct 13, 2025 | 35.03 | 35.29 | 35.03 | 35.03 | 35.03 | -0.71% | 32 |
| Oct 10, 2025 | 35.28 | 35.28 | 34.97 | 35.28 | 35.28 | 10.08% | 12,641 |
| Oct 9, 2025 | 32.05 | 32.12 | 32.00 | 32.05 | 32.05 | 0.16% | 16,470 |
| Oct 8, 2025 | 32.00 | 32.02 | 30.00 | 32.00 | 32.00 | -10.66% | 46,213 |
| Oct 7, 2025 | 35.82 | 35.82 | 31.15 | 35.82 | 35.82 | 15.14% | 30,327 |
| Oct 6, 2025 | 31.11 | 37.40 | 31.11 | 31.11 | 31.11 | -8.50% | 5,025 |
| Oct 3, 2025 | 34.00 | 37.97 | 31.10 | 34.00 | 34.00 | -15.00% | 1,805 |
| Oct 2, 2025 | 40.00 | 40.00 | 34.70 | 40.00 | 40.00 | 14.29% | 53,835 |
| Oct 1, 2025 | 35.00 | 35.00 | 30.00 | 35.00 | 35.00 | 16.67% | 26,214 |
| Sep 30, 2025 | 30.00 | 32.00 | 26.60 | 30.00 | 30.00 | 1.35% | 54,954 |
| Sep 29, 2025 | 29.60 | 30.00 | 28.50 | 29.60 | 29.60 | -4.21% | 6,393 |
| Sep 26, 2025 | 30.90 | 30.93 | 29.00 | 30.90 | 30.90 | 8.04% | 17,380 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 300 |
| Sep 23, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 11,000 |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4 |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 13.59% | 30 |
| Sep 18, 2025 | 24.65 | 29.00 | 24.65 | 24.65 | 24.65 | -17.00% | 2,607 |
| Sep 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 163 |
| Sep 16, 2025 | 29.70 | 29.70 | 25.61 | 29.70 | 29.70 | 15.07% | 2,656 |
| Sep 12, 2025 | 25.81 | 25.81 | 25.80 | 25.81 | 25.81 | 0.82% | 2,603 |
| Sep 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 1,586 |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -14.67% | 5 |