Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 17.98
-0.02 (-0.11%)
At close: Aug 25, 2025
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.11% | 21 |
| Aug 22, 2025 | 18.00 | 18.00 | 17.98 | 18.00 | 18.00 | 8.96% | 658 |
| Aug 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -8.22% | 20,668 |
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4 |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3 |
| Aug 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 16,073 |
| Aug 14, 2025 | 17.78 | 18.00 | 16.52 | 18.00 | 17.78 | 0.06% | 2,023 |
| Aug 13, 2025 | 17.77 | 17.99 | 17.99 | 17.99 | 17.77 | - | 372 |
| Aug 12, 2025 | 17.77 | 17.99 | 17.99 | 17.99 | 17.77 | - | 54 |
| Aug 11, 2025 | 17.77 | 17.99 | 17.99 | 17.99 | 17.77 | 2.04% | 26 |
| Aug 8, 2025 | 17.42 | 18.00 | 17.50 | 17.63 | 17.42 | 3.71% | 2,167 |
| Aug 7, 2025 | 16.79 | 17.00 | 17.00 | 17.00 | 16.79 | - | 4,547 |
| Aug 5, 2025 | 16.79 | 17.00 | 17.00 | 17.00 | 16.79 | - | 7,804 |
| Aug 4, 2025 | 16.79 | 20.00 | 17.00 | 17.00 | 16.79 | -15.00% | 31,641 |
| Jul 31, 2025 | 19.76 | 20.00 | 18.00 | 20.00 | 19.76 | 11.92% | 1,170 |
| Jul 30, 2025 | 17.65 | 18.00 | 17.87 | 17.87 | 17.65 | -0.72% | 555 |
| Jul 29, 2025 | 17.78 | 18.00 | 16.21 | 18.00 | 17.78 | - | 562 |
| Jul 28, 2025 | 17.78 | 18.00 | 16.21 | 18.00 | 17.78 | 5.82% | 802 |
| Jul 25, 2025 | 16.80 | 17.02 | 17.01 | 17.01 | 16.80 | -14.31% | 100 |
| Jul 24, 2025 | 19.61 | 19.85 | 19.85 | 19.85 | 19.61 | -0.20% | 250 |
| Jul 23, 2025 | 19.65 | 19.89 | 19.85 | 19.89 | 19.65 | -0.05% | 340 |
| Jul 22, 2025 | 19.66 | 19.90 | 19.89 | 19.90 | 19.66 | - | 463 |
| Jul 21, 2025 | 19.66 | 19.90 | 16.03 | 19.90 | 19.66 | 0.05% | 862 |
| Jul 18, 2025 | 19.65 | 19.89 | 19.89 | 19.89 | 19.65 | - | 21 |
| Jul 17, 2025 | 19.65 | 19.89 | 19.89 | 19.89 | 19.65 | 24.08% | 100 |
| Jul 15, 2025 | 15.83 | 19.90 | 16.03 | 16.03 | 15.83 | -19.81% | 4,014 |
| Jul 14, 2025 | 19.75 | 19.99 | 19.99 | 19.99 | 19.75 | 4.11% | 794 |
| Jul 11, 2025 | 18.97 | 19.20 | 19.20 | 19.20 | 18.97 | 11.63% | 317 |
| Jul 10, 2025 | 16.99 | 20.00 | 17.20 | 17.20 | 16.99 | -14.00% | 22,359 |
| Jul 9, 2025 | 19.76 | 23.00 | 20.00 | 20.00 | 19.76 | - | 2,209 |
| Jul 8, 2025 | 19.76 | 20.00 | 19.59 | 20.00 | 19.76 | 11.17% | 1,619 |
| Jul 7, 2025 | 17.77 | 17.99 | 16.01 | 17.99 | 17.77 | 4.59% | 5,668 |
| Jul 4, 2025 | 16.99 | 17.20 | 17.15 | 17.20 | 16.99 | 0.35% | 32,130 |
| Jul 3, 2025 | 16.93 | 17.14 | 16.85 | 17.14 | 16.93 | 12.32% | 2,055 |
| Jul 2, 2025 | 15.07 | 17.00 | 15.26 | 15.26 | 15.07 | -10.24% | 56 |
| Jul 1, 2025 | 16.79 | 17.00 | 17.00 | 17.00 | 16.79 | - | 1 |
| Jun 30, 2025 | 16.79 | 17.00 | 16.76 | 17.00 | 16.79 | 1.25% | 19,843 |
| Jun 27, 2025 | 16.59 | 16.79 | 16.77 | 16.79 | 16.59 | 0.06% | 36,000 |
| Jun 26, 2025 | 16.58 | 16.78 | 16.75 | 16.78 | 16.58 | - | 25,972 |
| Jun 25, 2025 | 16.58 | 16.78 | 16.54 | 16.78 | 16.58 | 1.45% | 30,162 |
| Jun 24, 2025 | 16.34 | 16.55 | 16.54 | 16.54 | 16.34 | 10.27% | 60 |
| Jun 23, 2025 | 14.82 | 16.68 | 14.39 | 15.00 | 14.82 | -10.07% | 997 |
| Jun 20, 2025 | 16.48 | 16.68 | 16.68 | 16.68 | 16.48 | -0.24% | 8 |
| Jun 17, 2025 | 16.52 | 16.73 | 16.72 | 16.72 | 16.52 | 16.19% | 3 |
| Jun 16, 2025 | 14.21 | 14.39 | 14.39 | 14.39 | 14.21 | -7.22% | 1,500 |
| Jun 12, 2025 | 15.32 | 16.79 | 15.51 | 15.51 | 15.32 | -7.62% | 110 |
| Jun 11, 2025 | 16.59 | 16.79 | 16.79 | 16.79 | 16.59 | - | 19 |
| Jun 10, 2025 | 16.59 | 16.79 | 16.78 | 16.79 | 16.59 | 17.00% | 527 |
| Jun 9, 2025 | 14.18 | 16.78 | 14.35 | 14.35 | 14.18 | -14.48% | 6,888 |
| Jun 6, 2025 | 16.58 | 16.78 | 16.77 | 16.78 | 16.58 | 4.88% | 884 |