Massy Holdings Ltd. (JMSE:MASSY)
Jamaica · Delayed Price · Currency is JMD 76.97
-0.03 (-0.04%)
At close: Aug 25, 2025
Massy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 77.00 | 77.00 | 76.97 | 77.00 | 77.00 | 0.04% | 56,346 |
| Aug 25, 2025 | 76.97 | 76.97 | 76.03 | 76.97 | 76.97 | -0.04% | 284 |
| Aug 22, 2025 | 77.00 | 77.00 | 76.50 | 77.00 | 77.00 | - | 2,650 |
| Aug 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 79 |
| Aug 20, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | -0.13% | 10,688 |
| Aug 19, 2025 | 77.10 | 77.50 | 77.10 | 77.10 | 77.10 | - | 624 |
| Aug 18, 2025 | 77.10 | 77.10 | 76.03 | 77.10 | 77.10 | 0.13% | 3,084 |
| Aug 15, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | 1.32% | 61 |
| Aug 14, 2025 | 76.00 | 77.49 | 76.00 | 76.00 | 76.00 | -1.94% | 101,265 |
| Aug 13, 2025 | 77.50 | 77.50 | 76.00 | 77.50 | 77.50 | - | 202,453 |
| Aug 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 511 |
| Aug 11, 2025 | 77.50 | 77.50 | 76.00 | 77.50 | 77.50 | - | 163,671 |
| Aug 8, 2025 | 77.50 | 77.50 | 77.30 | 77.50 | 77.50 | 1.97% | 101,485 |
| Aug 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.68% | 42,049 |
| Aug 5, 2025 | 77.30 | 77.30 | 76.00 | 77.30 | 77.30 | 0.39% | 156,811 |
| Aug 4, 2025 | 77.00 | 77.48 | 77.00 | 77.00 | 77.00 | - | 72 |
| Jul 31, 2025 | 77.00 | 77.48 | 77.00 | 77.00 | 77.00 | -0.63% | 145 |
| Jul 30, 2025 | 77.49 | 77.50 | 77.48 | 77.49 | 77.49 | -0.01% | 151,138 |
| Jul 29, 2025 | 77.50 | 77.50 | 77.48 | 77.50 | 77.50 | 0.03% | 102,580 |
| Jul 28, 2025 | 77.48 | 77.48 | 77.00 | 77.48 | 77.48 | 0.62% | 67,016 |
| Jul 25, 2025 | 77.00 | 77.10 | 77.00 | 77.00 | 77.00 | - | 52,583 |
| Jul 24, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | - | 200,192 |
| Jul 23, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.63% | 156 |
| Jul 22, 2025 | 77.49 | 77.50 | 77.49 | 77.49 | 77.49 | 0.65% | 72 |
| Jul 21, 2025 | 76.99 | 76.99 | 76.98 | 76.99 | 76.99 | 0.01% | 1,438 |
| Jul 18, 2025 | 76.98 | 76.98 | 76.00 | 76.98 | 76.98 | -0.01% | 43,917 |
| Jul 17, 2025 | 76.99 | 76.99 | 70.02 | 76.99 | 76.99 | 1.32% | 2,122 |
| Jul 16, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - | 422 |
| Jul 15, 2025 | 75.99 | 77.00 | 75.99 | 75.99 | 75.99 | 0.12% | 590 |
| Jul 14, 2025 | 75.90 | 76.00 | 75.90 | 75.90 | 75.90 | -1.42% | 4,786 |
| Jul 11, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.01% | 200 |
| Jul 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,303 |
| Jul 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | 500 |
| Jul 8, 2025 | 76.50 | 77.50 | 76.50 | 76.50 | 76.50 | -0.65% | 529 |
| Jul 7, 2025 | 77.00 | 77.50 | 70.01 | 77.00 | 77.00 | - | 51,267 |
| Jul 4, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | - | 230,868 |
| Jul 3, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | - | 218 |
| Jul 2, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | - | 1,328 |
| Jul 1, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 25,342 |
| Jun 30, 2025 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 320,000 |
| Jun 27, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 64,623 |
| Jun 26, 2025 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | - | 67,666 |
| Jun 25, 2025 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 18,760 |
| Jun 24, 2025 | 77.00 | 77.40 | 77.00 | 77.00 | 77.00 | - | 17,057 |
| Jun 23, 2025 | 77.00 | 77.40 | 77.00 | 77.00 | 77.00 | -0.65% | 18,017 |
| Jun 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | 136 |
| Jun 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.06% | 44 |
| Jun 17, 2025 | 77.05 | 77.05 | 77.00 | 77.05 | 77.05 | -0.58% | 41 |
| Jun 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1,218 |
| Jun 13, 2025 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 1.57% | 10,163 |