Massy Holdings Ltd. (JMSE:MASSY)
Jamaica · Delayed Price · Currency is JMD 72.00
0.00 (0.00%)
At close: May 4, 2026
JMSE:MASSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 4,775 |
| May 1, 2026 | 72.00 | 72.00 | 71.62 | 72.00 | 72.00 | - | 3,968 |
| Apr 30, 2026 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | - | 6,248 |
| Apr 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 165 |
| Apr 28, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,022 |
| Apr 27, 2026 | 72.00 | 73.90 | 70.59 | 72.00 | 72.00 | -2.57% | 3,574 |
| Apr 24, 2026 | 73.90 | 74.00 | 71.25 | 73.90 | 73.90 | -0.14% | 211 |
| Apr 23, 2026 | 74.00 | 74.00 | 70.59 | 74.00 | 74.00 | 4.83% | 245 |
| Apr 22, 2026 | 70.59 | 70.80 | 70.59 | 70.59 | 70.59 | -4.61% | 5,532 |
| Apr 21, 2026 | 74.00 | 74.00 | 70.59 | 74.00 | 74.00 | 4.30% | 83,864 |
| Apr 20, 2026 | 70.95 | 74.00 | 70.95 | 70.95 | 70.95 | -4.12% | 4,208 |
| Apr 17, 2026 | 74.00 | 74.00 | 72.70 | 74.00 | 74.00 | 2.92% | 6,833 |
| Apr 16, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.41% | 20 |
| Apr 15, 2026 | 70.90 | 70.90 | 70.60 | 70.90 | 70.90 | 0.44% | 10,007 |
| Apr 14, 2026 | 70.59 | 74.00 | 70.00 | 70.59 | 70.59 | -1.82% | 18,406 |
| Apr 13, 2026 | 71.90 | 72.91 | 70.00 | 71.90 | 71.90 | -2.84% | 7,519 |
| Apr 10, 2026 | 74.00 | 74.00 | 71.42 | 74.00 | 74.00 | 5.11% | 320 |
| Apr 9, 2026 | 70.40 | 72.50 | 70.40 | 70.40 | 70.40 | -2.90% | 2,321 |
| Apr 8, 2026 | 72.50 | 72.50 | 65.03 | 72.50 | 72.50 | 1.40% | 13,451 |
| Apr 7, 2026 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | -1.28% | 3,923 |
| Apr 2, 2026 | 72.43 | 72.43 | 71.65 | 72.43 | 72.43 | 1.30% | 1,777 |
| Apr 1, 2026 | 71.50 | 72.43 | 71.50 | 71.50 | 71.50 | -1.31% | 2,657 |
| Mar 31, 2026 | 72.45 | 72.84 | 72.00 | 72.45 | 72.45 | -0.54% | 7,424 |
| Mar 30, 2026 | 72.84 | 72.84 | 72.00 | 72.84 | 72.84 | 1.17% | 1,101 |
| Mar 27, 2026 | 72.00 | 73.45 | 72.00 | 72.00 | 72.00 | -1.23% | 1,898 |
| Mar 26, 2026 | 72.90 | 73.99 | 72.90 | 72.90 | 72.90 | -1.47% | 3,109 |
| Mar 25, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - | 378 |
| Mar 24, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.01% | 939 |
| Mar 23, 2026 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | - | 772 |
| Mar 20, 2026 | 74.00 | 74.00 | 73.10 | 74.00 | 74.00 | 0.20% | 2,748 |
| Mar 19, 2026 | 73.85 | 74.00 | 73.85 | 73.85 | 73.85 | -0.20% | 886 |
| Mar 18, 2026 | 74.00 | 74.00 | 73.93 | 74.00 | 74.00 | - | 739 |
| Mar 17, 2026 | 74.00 | 74.00 | 73.92 | 74.00 | 74.00 | - | 1,160 |
| Mar 16, 2026 | 74.00 | 74.00 | 73.92 | 74.00 | 74.00 | - | 185 |
| Mar 13, 2026 | 74.00 | 74.00 | 73.85 | 74.00 | 74.00 | - | 3,306 |
| Mar 12, 2026 | 74.00 | 74.00 | 73.85 | 74.00 | 74.00 | - | 391 |
| Mar 10, 2026 | 74.00 | 74.00 | 73.98 | 74.00 | 74.00 | - | 117 |
| Mar 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,880 |
| Mar 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 250,010 |
| Mar 5, 2026 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 206,502 |
| Mar 4, 2026 | 74.50 | 74.50 | 74.25 | 74.50 | 74.50 | - | 3,100 |
| Mar 3, 2026 | 74.50 | 74.50 | 74.35 | 74.50 | 74.50 | 0.34% | 2,619 |
| Mar 2, 2026 | 74.25 | 74.50 | 74.00 | 74.25 | 74.25 | -0.34% | 1,895 |
| Feb 27, 2026 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 432 |
| Feb 26, 2026 | 73.18 | 74.00 | 73.99 | 74.00 | 73.18 | - | 3,789 |
| Feb 25, 2026 | 73.18 | 74.00 | 73.85 | 74.00 | 73.18 | - | 1,642 |
| Feb 24, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | - | 938 |
| Feb 23, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | - | 2,465 |
| Feb 20, 2026 | 73.18 | 74.00 | 73.03 | 74.00 | 73.18 | - | 1,471 |
| Feb 19, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | - | 3,541 |