Access Financial Services Limited (JMSE:AFS)
Jamaica · Delayed Price · Currency is JMD 17.25
+1.74 (11.22%)
At close: Mar 2, 2026
Access Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.51 | 17.29 | 15.51 | 15.51 | 15.51 | - | 2,026 |
| Feb 26, 2026 | 15.51 | 17.10 | 15.51 | 15.51 | 15.51 | -9.30% | 1,100 |
| Feb 23, 2026 | 17.10 | 17.98 | 17.10 | 17.10 | 17.10 | -4.47% | 73 |
| Feb 19, 2026 | 17.80 | 17.90 | 17.90 | 17.90 | 17.80 | -0.44% | 3 |
| Feb 16, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | - | 787 |
| Feb 12, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | - | 267 |
| Feb 11, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | - | 21 |
| Feb 10, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | - | 1,059 |
| Feb 9, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | 15.93% | 79 |
| Feb 6, 2026 | 15.42 | 17.23 | 15.51 | 15.51 | 15.42 | -13.74% | 420 |
| Feb 5, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | - | 10 |
| Feb 4, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | - | 181 |
| Feb 3, 2026 | 17.88 | 17.98 | 17.98 | 17.98 | 17.88 | - | 539 |
| Feb 2, 2026 | 17.88 | 17.99 | 17.98 | 17.98 | 17.88 | -0.06% | 254 |
| Jan 30, 2026 | 17.89 | 17.99 | 17.99 | 17.99 | 17.89 | 4.84% | 196 |
| Jan 29, 2026 | 17.06 | 17.63 | 17.16 | 17.16 | 17.06 | -2.67% | 3,328 |
| Jan 26, 2026 | 17.53 | 18.40 | 17.63 | 17.63 | 17.53 | -4.18% | 230 |
| Jan 21, 2026 | 18.30 | 18.40 | 18.40 | 18.40 | 18.30 | -0.05% | 188 |
| Jan 20, 2026 | 18.31 | 18.41 | 18.41 | 18.41 | 18.31 | -0.16% | 153 |
| Jan 15, 2026 | 18.34 | 18.44 | 17.62 | 18.44 | 18.34 | - | 301 |
| Jan 14, 2026 | 18.34 | 18.44 | 18.44 | 18.44 | 18.34 | 4.65% | 153 |
| Jan 13, 2026 | 17.52 | 17.62 | 17.62 | 17.62 | 17.52 | -4.29% | 176 |
| Jan 12, 2026 | 18.31 | 18.41 | 18.41 | 18.41 | 18.31 | -0.22% | 100 |
| Jan 9, 2026 | 18.35 | 18.45 | 18.41 | 18.45 | 18.35 | 0.22% | 1,471 |
| Jan 8, 2026 | 18.31 | 18.41 | 18.41 | 18.41 | 18.31 | -0.22% | 51 |
| Jan 7, 2026 | 18.35 | 18.45 | 18.45 | 18.45 | 18.35 | 4.77% | 295 |
| Jan 6, 2026 | 17.51 | 18.49 | 17.61 | 17.61 | 17.51 | -4.55% | 567 |
| Jan 5, 2026 | 18.35 | 18.49 | 18.45 | 18.45 | 18.35 | -0.27% | 17 |
| Dec 31, 2025 | 18.40 | 18.50 | 17.20 | 18.50 | 18.40 | -1.54% | 547 |
| Dec 30, 2025 | 18.69 | 18.79 | 18.79 | 18.79 | 18.69 | - | 110 |
| Dec 29, 2025 | 18.69 | 18.79 | 17.00 | 18.79 | 18.69 | - | 2,170 |
| Dec 24, 2025 | 18.69 | 18.79 | 18.79 | 18.79 | 18.69 | -0.42% | 16 |
| Dec 23, 2025 | 18.77 | 18.87 | 18.87 | 18.87 | 18.76 | -0.53% | 206 |
| Dec 22, 2025 | 18.86 | 18.97 | 15.92 | 18.97 | 18.86 | 5.98% | 586 |
| Dec 18, 2025 | 17.80 | 17.90 | 15.90 | 17.90 | 17.80 | 2.52% | 3,437 |
| Dec 17, 2025 | 17.36 | 17.47 | 17.46 | 17.46 | 17.36 | - | 185 |
| Dec 16, 2025 | 17.36 | 17.49 | 17.46 | 17.46 | 17.36 | 9.81% | 45 |
| Dec 15, 2025 | 15.81 | 15.90 | 15.82 | 15.90 | 15.81 | -2.75% | 5,021 |
| Dec 12, 2025 | 16.26 | 17.89 | 15.82 | 16.35 | 16.26 | 3.42% | 363 |
| Dec 11, 2025 | 15.72 | 17.98 | 15.81 | 15.81 | 15.72 | -12.07% | 4 |
| Dec 10, 2025 | 17.88 | 17.98 | 15.80 | 17.98 | 17.88 | -0.06% | 79 |
| Dec 9, 2025 | 17.89 | 17.99 | 15.79 | 17.99 | 17.89 | 3.51% | 814 |
| Dec 8, 2025 | 17.28 | 17.38 | 17.38 | 17.38 | 17.28 | 10.28% | 95 |
| Dec 5, 2025 | 15.67 | 15.76 | 15.76 | 15.76 | 15.67 | -12.40% | 392 |
| Dec 4, 2025 | 17.89 | 17.99 | 17.99 | 17.99 | 17.89 | -0.06% | 12 |
| Dec 3, 2025 | 17.90 | 18.00 | 16.40 | 18.00 | 17.90 | - | 29 |
| Dec 2, 2025 | 17.90 | 18.00 | 16.14 | 18.00 | 17.90 | 14.21% | 102 |
| Dec 1, 2025 | 15.67 | 18.95 | 15.76 | 15.76 | 15.67 | -16.92% | 1,474 |
| Nov 27, 2025 | 18.77 | 18.97 | 18.60 | 18.97 | 18.76 | 1.99% | 1,115 |
| Nov 26, 2025 | 18.40 | 18.60 | 18.60 | 18.60 | 18.40 | - | 202 |