Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 18.44
0.00 (0.00%)
At close: Jan 15, 2026
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 18.44 | 18.44 | 17.62 | 18.44 | 18.44 | - | 301 |
| Jan 14, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 4.65% | 153 |
| Jan 13, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -4.29% | 176 |
| Jan 12, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.22% | 100 |
| Jan 9, 2026 | 18.45 | 18.45 | 18.41 | 18.45 | 18.45 | 0.22% | 1,471 |
| Jan 8, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.22% | 51 |
| Jan 7, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 4.77% | 295 |
| Jan 6, 2026 | 17.61 | 18.49 | 17.61 | 17.61 | 17.61 | -4.55% | 567 |
| Jan 5, 2026 | 18.45 | 18.49 | 18.45 | 18.45 | 18.45 | -0.27% | 17 |
| Dec 31, 2025 | 18.50 | 18.50 | 17.20 | 18.50 | 18.50 | -1.54% | 547 |
| Dec 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - | 110 |
| Dec 29, 2025 | 18.79 | 18.79 | 17.00 | 18.79 | 18.79 | - | 2,170 |
| Dec 24, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.42% | 16 |
| Dec 23, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.53% | 206 |
| Dec 22, 2025 | 18.97 | 18.97 | 15.92 | 18.97 | 18.97 | 5.98% | 586 |
| Dec 18, 2025 | 17.90 | 17.90 | 15.90 | 17.90 | 17.90 | 2.52% | 3,437 |
| Dec 17, 2025 | 17.46 | 17.47 | 17.46 | 17.46 | 17.46 | - | 185 |
| Dec 16, 2025 | 17.46 | 17.49 | 17.46 | 17.46 | 17.46 | 9.81% | 45 |
| Dec 15, 2025 | 15.90 | 15.90 | 15.82 | 15.90 | 15.90 | -2.75% | 5,021 |
| Dec 12, 2025 | 16.35 | 17.89 | 15.82 | 16.35 | 16.35 | 3.42% | 363 |
| Dec 11, 2025 | 15.81 | 17.98 | 15.81 | 15.81 | 15.81 | -12.07% | 4 |
| Dec 10, 2025 | 17.98 | 17.98 | 15.80 | 17.98 | 17.98 | -0.06% | 79 |
| Dec 9, 2025 | 17.99 | 17.99 | 15.79 | 17.99 | 17.99 | 3.51% | 814 |
| Dec 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 10.28% | 95 |
| Dec 5, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -12.40% | 392 |
| Dec 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.06% | 12 |
| Dec 3, 2025 | 18.00 | 18.00 | 16.40 | 18.00 | 18.00 | - | 29 |
| Dec 2, 2025 | 18.00 | 18.00 | 16.14 | 18.00 | 18.00 | 14.21% | 102 |
| Dec 1, 2025 | 15.76 | 18.95 | 15.76 | 15.76 | 15.76 | -16.92% | 1,474 |
| Nov 27, 2025 | 18.87 | 18.97 | 18.60 | 18.97 | 18.87 | 1.99% | 1,115 |
| Nov 26, 2025 | 18.50 | 18.60 | 18.60 | 18.60 | 18.50 | - | 202 |
| Nov 25, 2025 | 18.50 | 18.60 | 18.60 | 18.60 | 18.50 | 18.10% | 482 |
| Nov 24, 2025 | 15.67 | 17.95 | 15.62 | 15.75 | 15.67 | -1.56% | 9,041 |
| Nov 21, 2025 | 15.92 | 19.00 | 16.00 | 16.00 | 15.92 | - | 9,325 |
| Nov 20, 2025 | 15.92 | 19.44 | 16.00 | 16.00 | 15.92 | -17.70% | 18,027 |
| Nov 19, 2025 | 19.34 | 19.44 | 19.44 | 19.44 | 19.34 | 2.32% | 98 |
| Nov 17, 2025 | 18.90 | 19.50 | 19.00 | 19.00 | 18.90 | -2.56% | 51 |
| Nov 14, 2025 | 19.40 | 19.50 | 19.50 | 19.50 | 19.40 | - | 13 |
| Nov 12, 2025 | 19.40 | 19.50 | 19.50 | 19.50 | 19.40 | - | 19 |
| Nov 11, 2025 | 19.40 | 19.50 | 19.50 | 19.50 | 19.40 | 11.43% | 45 |
| Nov 7, 2025 | 17.41 | 19.50 | 17.50 | 17.50 | 17.41 | -10.03% | 2,340 |
| Nov 6, 2025 | 19.35 | 19.45 | 19.45 | 19.45 | 19.35 | -0.21% | 5,000 |
| Nov 4, 2025 | 19.39 | 19.49 | 19.45 | 19.49 | 19.39 | 13.25% | 886 |
| Nov 3, 2025 | 17.12 | 19.46 | 17.21 | 17.21 | 17.12 | -11.65% | 105 |
| Oct 31, 2025 | 19.38 | 19.48 | 19.48 | 19.48 | 19.38 | 13.19% | 476 |
| Oct 30, 2025 | 17.12 | 17.98 | 17.21 | 17.21 | 17.12 | -4.39% | 104 |
| Oct 24, 2025 | 17.91 | 18.00 | 18.00 | 18.00 | 17.91 | - | 10,303 |
| Oct 23, 2025 | 17.91 | 19.49 | 18.00 | 18.00 | 17.91 | -8.40% | 410 |
| Oct 22, 2025 | 19.55 | 19.98 | 19.65 | 19.65 | 19.55 | 1.92% | 4,942 |
| Oct 21, 2025 | 19.18 | 19.28 | 16.65 | 19.28 | 19.18 | 0.10% | 4,150 |