Massy Holdings Ltd. (JMSE:MASSY)
Jamaica · Delayed Price · Currency is JMD 74.00
+0.50 (0.68%)
At close: Sep 28, 2026
JMSE:MASSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 73.50 | 73.50 | 73.25 | 73.50 | 73.50 | 0.34% | 1,271 |
| Sep 24, 2026 | 73.25 | 73.50 | 73.25 | 73.25 | 73.25 | -0.34% | 1,901 |
| Sep 23, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | - | 37,091 |
| Sep 22, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 61,671 |
| Sep 21, 2026 | 74.00 | 79.37 | 74.00 | 74.00 | 74.00 | -1.40% | 1,041 |
| Sep 18, 2026 | 75.05 | 75.34 | 73.60 | 75.05 | 75.05 | 1.97% | 494 |
| Sep 17, 2026 | 73.60 | 79.39 | 73.60 | 73.60 | 73.60 | -6.24% | 358 |
| Sep 16, 2026 | 78.50 | 79.39 | 73.50 | 78.50 | 78.50 | 1.49% | 51,309 |
| Sep 15, 2026 | 77.35 | 77.35 | 73.50 | 77.35 | 77.35 | -2.58% | 2,476 |
| Sep 14, 2026 | 79.40 | 79.40 | 72.54 | 79.40 | 79.40 | 8.03% | 5,222 |
| Sep 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 44 |
| Sep 10, 2026 | 73.00 | 73.00 | 72.54 | 73.00 | 73.00 | 0.14% | 9,201 |
| Sep 9, 2026 | 72.90 | 72.90 | 69.79 | 72.90 | 72.90 | 4.14% | 72 |
| Sep 8, 2026 | 70.00 | 72.90 | 69.96 | 70.00 | 70.00 | -3.98% | 9,598 |
| Sep 7, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 4.14% | 148 |
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 90 |
| Sep 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 23,050 |
| Sep 2, 2026 | 70.00 | 72.50 | 70.00 | 70.00 | 70.00 | -3.45% | 104,580 |
| Sep 1, 2026 | 72.50 | 72.50 | 72.49 | 72.50 | 72.50 | - | 462 |
| Aug 31, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 258 |
| Aug 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.16% | 2,200 |
| Aug 27, 2026 | 72.50 | 72.50 | 71.05 | 72.50 | 71.67 | - | 6,118 |
| Aug 26, 2026 | 72.50 | 72.50 | 70.00 | 72.50 | 71.67 | - | 184,902 |
| Aug 25, 2026 | 72.50 | 72.50 | 72.40 | 72.50 | 71.67 | 2.11% | 4,440 |
| Aug 24, 2026 | 71.00 | 72.30 | 71.00 | 71.00 | 70.19 | -1.93% | 88,182 |
| Aug 21, 2026 | 72.40 | 72.40 | 72.00 | 72.40 | 71.57 | -0.14% | 340 |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.67 | - | 38 |
| Aug 19, 2026 | 72.50 | 72.50 | 72.45 | 72.50 | 71.67 | 0.07% | 2,333 |
| Aug 18, 2026 | 72.45 | 72.50 | 72.45 | 72.45 | 71.62 | 0.49% | 1,836 |
| Aug 17, 2026 | 72.10 | 72.50 | 72.10 | 72.10 | 71.28 | -0.55% | 355 |
| Aug 14, 2026 | 72.50 | 72.50 | 71.99 | 72.50 | 71.67 | - | 358 |
| Aug 13, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 71.67 | - | 11,325 |
| Aug 12, 2026 | 72.50 | 72.50 | 71.99 | 72.50 | 71.67 | - | 68,097 |
| Aug 11, 2026 | 72.50 | 72.50 | 71.99 | 72.50 | 71.67 | - | 26,260 |
| Aug 10, 2026 | 72.50 | 72.50 | 70.75 | 72.50 | 71.67 | - | 60,562 |
| Aug 7, 2026 | 72.50 | 73.00 | 70.75 | 72.50 | 71.67 | -0.68% | 19,211 |
| Aug 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.17 | - | 11,015 |
| Aug 4, 2026 | 73.00 | 73.00 | 70.75 | 73.00 | 72.17 | 0.10% | 104,832 |
| Aug 3, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.10 | -0.10% | 22 |
| Jul 31, 2026 | 73.00 | 73.00 | 70.51 | 73.00 | 72.17 | 3.53% | 36,380 |
| Jul 30, 2026 | 70.51 | 73.00 | 70.51 | 70.51 | 69.70 | -3.41% | 5,026 |
| Jul 29, 2026 | 73.00 | 73.00 | 70.00 | 73.00 | 72.17 | 2.10% | 26,780 |
| Jul 28, 2026 | 71.50 | 73.00 | 71.50 | 71.50 | 70.68 | -2.05% | 136,627 |
| Jul 27, 2026 | 73.00 | 73.00 | 72.50 | 73.00 | 72.17 | - | 1,114 |
| Jul 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.17 | 0.69% | 88,430 |
| Jul 23, 2026 | 72.50 | 72.50 | 72.20 | 72.50 | 71.67 | 0.42% | 970 |
| Jul 22, 2026 | 72.20 | 72.20 | 71.50 | 72.20 | 71.37 | - | 637 |
| Jul 21, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 71.37 | -0.41% | 134 |
| Jul 20, 2026 | 72.50 | 72.50 | 71.55 | 72.50 | 71.67 | 0.68% | 516 |
| Jul 17, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 71.19 | 0.71% | 585 |