Massy Holdings Ltd. (JMSE:MASSY)
Jamaica · Delayed Price · Currency is JMD 72.10
-0.40 (-0.55%)
At close: Aug 17, 2026
JMSE:MASSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 72.50 | 72.50 | 71.99 | 72.50 | 72.50 | - | 358 |
| Aug 13, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 11,325 |
| Aug 12, 2026 | 72.50 | 72.50 | 71.99 | 72.50 | 72.50 | - | 68,097 |
| Aug 11, 2026 | 72.50 | 72.50 | 71.99 | 72.50 | 72.50 | - | 26,260 |
| Aug 10, 2026 | 72.50 | 72.50 | 70.75 | 72.50 | 72.50 | - | 60,562 |
| Aug 7, 2026 | 72.50 | 73.00 | 70.75 | 72.50 | 72.50 | -0.68% | 19,211 |
| Aug 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 11,015 |
| Aug 4, 2026 | 73.00 | 73.00 | 70.75 | 73.00 | 73.00 | 0.10% | 104,832 |
| Aug 3, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -0.10% | 22 |
| Jul 31, 2026 | 73.00 | 73.00 | 70.51 | 73.00 | 73.00 | 3.53% | 36,380 |
| Jul 30, 2026 | 70.51 | 73.00 | 70.51 | 70.51 | 70.51 | -3.41% | 5,026 |
| Jul 29, 2026 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.10% | 26,780 |
| Jul 28, 2026 | 71.50 | 73.00 | 71.50 | 71.50 | 71.50 | -2.05% | 136,627 |
| Jul 27, 2026 | 73.00 | 73.00 | 72.50 | 73.00 | 73.00 | - | 1,114 |
| Jul 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 88,430 |
| Jul 23, 2026 | 72.50 | 72.50 | 72.20 | 72.50 | 72.50 | 0.42% | 970 |
| Jul 22, 2026 | 72.20 | 72.20 | 71.50 | 72.20 | 72.20 | - | 637 |
| Jul 21, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.41% | 134 |
| Jul 20, 2026 | 72.50 | 72.50 | 71.55 | 72.50 | 72.50 | 0.68% | 516 |
| Jul 17, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.71% | 585 |
| Jul 16, 2026 | 71.50 | 72.01 | 70.60 | 71.50 | 71.50 | 1.03% | 430,380 |
| Jul 15, 2026 | 70.77 | 72.50 | 70.77 | 70.77 | 70.77 | -1.71% | 20,129 |
| Jul 14, 2026 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | 2.86% | 160 |
| Jul 13, 2026 | 70.00 | 72.50 | 70.00 | 70.00 | 70.00 | -3.45% | 102,310 |
| Jul 9, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 632 |
| Jul 8, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 4,880 |
| Jul 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 562 |
| Jul 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 1,708 |
| Jul 3, 2026 | 72.50 | 72.70 | 70.00 | 72.50 | 72.50 | - | 1,620,380 |
| Jul 2, 2026 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | 5,423 |
| Jul 1, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 1,329 |
| Jun 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 79 |
| Jun 29, 2026 | 73.00 | 73.00 | 71.53 | 73.00 | 73.00 | 2.10% | 723 |
| Jun 26, 2026 | 71.50 | 73.00 | 71.50 | 71.50 | 71.50 | -2.05% | 783,517 |
| Jun 25, 2026 | 73.00 | 73.00 | 71.20 | 73.00 | 73.00 | - | 21,484 |
| Jun 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | 2,220 |
| Jun 23, 2026 | 71.50 | 73.87 | 71.50 | 71.50 | 71.50 | -3.21% | 1,000,368 |
| Jun 22, 2026 | 73.87 | 73.87 | 73.80 | 73.87 | 73.87 | -0.16% | 3,187 |
| Jun 19, 2026 | 73.99 | 74.00 | 73.80 | 73.99 | 73.99 | 0.26% | 384 |
| Jun 18, 2026 | 73.80 | 74.00 | 73.80 | 73.80 | 73.80 | 3.87% | 60 |
| Jun 17, 2026 | 71.05 | 74.00 | 71.05 | 71.05 | 71.05 | 0.57% | 2,931 |
| Jun 16, 2026 | 70.65 | 71.90 | 70.59 | 70.65 | 70.65 | -0.49% | 799 |
| Jun 15, 2026 | 71.00 | 72.40 | 70.59 | 71.00 | 71.00 | -4.05% | 356 |
| Jun 12, 2026 | 74.00 | 74.00 | 72.40 | 74.00 | 74.00 | 2.21% | 2,764 |
| Jun 11, 2026 | 72.40 | 72.50 | 72.40 | 72.40 | 72.40 | -0.14% | 2,283 |
| Jun 10, 2026 | 72.50 | 72.50 | 72.40 | 72.50 | 72.50 | - | 7,029 |
| Jun 9, 2026 | 72.50 | 72.50 | 72.40 | 72.50 | 72.50 | 0.14% | 30,713 |
| Jun 8, 2026 | 72.40 | 72.40 | 70.59 | 72.40 | 72.40 | - | 70,201 |
| Jun 5, 2026 | 72.40 | 72.40 | 72.28 | 72.40 | 72.40 | - | 1,896 |
| Jun 4, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 23 |