Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 18.00
0.00 (0.00%)
At close: Oct 24, 2025
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10,303 |
| Oct 23, 2025 | 18.00 | 19.49 | 18.00 | 18.00 | 18.00 | -8.40% | 410 |
| Oct 22, 2025 | 19.65 | 19.98 | 19.65 | 19.65 | 19.65 | 1.92% | 4,942 |
| Oct 21, 2025 | 19.28 | 19.28 | 16.65 | 19.28 | 19.28 | 0.10% | 4,150 |
| Oct 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.05% | 60 |
| Oct 16, 2025 | 19.27 | 19.27 | 18.00 | 19.27 | 19.27 | - | 1,171 |
| Oct 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 7.47% | 18 |
| Oct 14, 2025 | 17.93 | 19.20 | 17.93 | 17.93 | 17.93 | -7.00% | 102 |
| Oct 13, 2025 | 19.28 | 19.28 | 17.93 | 19.28 | 19.28 | 1.47% | 130 |
| Oct 10, 2025 | 19.00 | 19.00 | 17.94 | 19.00 | 19.00 | 5.97% | 11,182 |
| Oct 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.06% | 1,000 |
| Oct 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 140 |
| Oct 6, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 3 |
| Oct 3, 2025 | 17.94 | 17.94 | 17.01 | 17.94 | 17.94 | - | 321 |
| Oct 2, 2025 | 17.94 | 17.94 | 17.10 | 17.94 | 17.94 | 5.47% | 1,745 |
| Oct 1, 2025 | 17.01 | 17.01 | 17.00 | 17.01 | 17.01 | -5.24% | 1,696,112 |
| Sep 30, 2025 | 17.95 | 17.95 | 16.02 | 17.95 | 17.95 | 0.06% | 3,589 |
| Sep 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 1,766 |
| Sep 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 72 |
| Sep 24, 2025 | 17.94 | 17.94 | 17.49 | 17.94 | 17.94 | 2.57% | 635 |
| Sep 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | 5 |
| Sep 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - | 95 |
| Sep 19, 2025 | 17.49 | 17.50 | 16.01 | 17.49 | 17.49 | 1.39% | 5,687 |
| Sep 18, 2025 | 17.25 | 17.50 | 17.25 | 17.25 | 17.25 | -1.43% | 3,422 |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.35% | 20 |
| Sep 15, 2025 | 17.74 | 17.94 | 17.74 | 17.74 | 17.74 | -0.84% | 661 |
| Sep 12, 2025 | 17.89 | 17.89 | 16.06 | 17.89 | 17.89 | -0.33% | 775 |
| Sep 10, 2025 | 17.95 | 17.95 | 16.05 | 17.95 | 17.95 | 0.28% | 3,408 |
| Sep 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | 18 |
| Sep 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 86 |
| Sep 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 100 |
| Sep 2, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 23 |
| Sep 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.17% | 198 |
| 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 |