Massy Holdings Ltd. (TTSE:MASSY)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.350
-0.010 (-0.30%)
At close: Sep 4, 2026
Massy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | - | 20,876 |
| Sep 2, 2026 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | -0.88% | 78,260 |
| Sep 1, 2026 | 3.39 | 3.40 | 3.31 | 3.39 | 3.39 | -0.29% | 121,640 |
| Aug 28, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | 1.19% | 73,711 |
| Aug 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.46% | 23,947 |
| Aug 26, 2026 | 3.38 | 3.39 | 3.36 | 3.38 | 3.34 | - | 9,428 |
| Aug 25, 2026 | 3.38 | 3.39 | 3.36 | 3.38 | 3.34 | -0.59% | 37,426 |
| Aug 24, 2026 | 3.40 | 3.42 | 3.39 | 3.40 | 3.36 | -1.45% | 22,263 |
| Aug 21, 2026 | 3.45 | 3.49 | 3.42 | 3.45 | 3.41 | 1.17% | 234,413 |
| Aug 20, 2026 | 3.41 | 3.42 | 3.40 | 3.41 | 3.37 | 0.29% | 45,773 |
| Aug 19, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.36 | - | 24,226 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | -0.58% | 6,619 |
| Aug 17, 2026 | 3.42 | 3.45 | 3.40 | 3.42 | 3.38 | -0.29% | 36,073 |
| Aug 14, 2026 | 3.43 | 3.49 | 3.40 | 3.43 | 3.39 | -0.29% | 117,132 |
| Aug 13, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.40 | -0.29% | 7,305 |
| Aug 12, 2026 | 3.45 | 3.50 | 3.45 | 3.45 | 3.41 | -1.43% | 7,095 |
| Aug 11, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.46 | - | 123,946 |
| Aug 10, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.46 | - | 157,206 |
| Aug 7, 2026 | 3.50 | 3.50 | 3.49 | 3.50 | 3.46 | - | 6,318 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 0.29% | 10,694 |
| Aug 5, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.45 | - | 51,472 |
| Aug 4, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.45 | 0.87% | 2,649 |
| Aug 3, 2026 | 3.46 | 3.50 | 3.40 | 3.46 | 3.42 | -0.57% | 10,514 |
| Jul 31, 2026 | 3.48 | 3.52 | 3.45 | 3.48 | 3.44 | -1.14% | 12,882 |
| Jul 30, 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 3.48 | -1.68% | 15,088 |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -0.28% | 7,042 |
| Jul 28, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.55 | -0.55% | 2,989 |
| Jul 27, 2026 | 3.61 | 3.62 | 3.60 | 3.61 | 3.57 | -0.28% | 1,019 |
| Jul 24, 2026 | 3.62 | 3.65 | 3.60 | 3.62 | 3.58 | - | 10,515 |
| Jul 23, 2026 | 3.62 | 3.65 | 3.62 | 3.62 | 3.58 | - | 91 |
| Jul 22, 2026 | 3.62 | 3.67 | 3.60 | 3.62 | 3.58 | -1.36% | 16,430 |
| Jul 21, 2026 | 3.67 | 3.69 | 3.65 | 3.67 | 3.63 | -0.54% | 16,181 |
| Jul 20, 2026 | 3.69 | 3.69 | 3.65 | 3.69 | 3.65 | 0.27% | 3,426 |
| Jul 17, 2026 | 3.68 | 3.69 | 3.65 | 3.68 | 3.64 | 0.27% | 3,081 |
| Jul 16, 2026 | 3.67 | 3.70 | 3.64 | 3.67 | 3.63 | 1.10% | 25,182 |
| Jul 15, 2026 | 3.63 | 3.67 | 3.59 | 3.63 | 3.59 | -0.27% | 6,273 |
| Jul 14, 2026 | 3.64 | 3.67 | 3.63 | 3.64 | 3.60 | 1.39% | 176,789 |
| Jul 13, 2026 | 3.59 | 3.64 | 3.64 | 3.59 | 3.55 | - | 26 |
| Jul 10, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.55 | 0.56% | 30,106 |
| Jul 9, 2026 | 3.57 | 3.60 | 3.50 | 3.57 | 3.53 | 1.71% | 2,399 |
| Jul 8, 2026 | 3.51 | 3.60 | 3.50 | 3.51 | 3.47 | -2.23% | 11,853 |
| Jul 7, 2026 | 3.59 | 3.65 | 3.50 | 3.59 | 3.55 | -0.28% | 163,916 |
| Jul 6, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.56 | -0.28% | 7,142 |
| Jul 3, 2026 | 3.61 | 3.64 | 3.48 | 3.61 | 3.57 | 2.85% | 70,820 |
| Jul 2, 2026 | 3.51 | 3.60 | 3.44 | 3.51 | 3.47 | 0.86% | 33,850 |
| Jul 1, 2026 | 3.48 | 3.62 | 3.44 | 3.48 | 3.44 | 0.87% | 1,372,038 |
| Jun 30, 2026 | 3.45 | 3.45 | 3.43 | 3.45 | 3.41 | 0.58% | 25,157 |
| Jun 29, 2026 | 3.43 | 3.45 | 3.43 | 3.43 | 3.39 | -0.29% | 103,629 |
| Jun 26, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.40 | -0.29% | 853 |
| Jun 25, 2026 | 3.45 | 3.46 | 3.40 | 3.45 | 3.41 | 1.47% | 133,844 |